Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.250 | 9.250 | 8.710 | 8.900 | 78,636 | -0.27(-2.94%) |
May 27, 2022 | 8.970 | 9.300 | 8.900 | 9.170 | 88,310 | +0.26(+2.92%) |
May 26, 2022 | 9.040 | 9.100 | 8.780 | 8.910 | 82,398 | -0.14(-1.55%) |
May 25, 2022 | 8.510 | 9.166 | 8.510 | 9.050 | 78,832 | +0.54(+6.35%) |
May 24, 2022 | 8.950 | 9.120 | 8.250 | 8.510 | 92,880 | -0.61(-6.69%) |
May 23, 2022 | 9.030 | 9.420 | 8.510 | 9.120 | 90,199 | +0.33(+3.75%) |
May 20, 2022 | 9.250 | 9.370 | 8.610 | 8.790 | 74,975 | -0.46(-4.97%) |
May 19, 2022 | 9.090 | 9.350 | 9.090 | 9.250 | 73,131 | +0.02(+0.22%) |
May 18, 2022 | 9.460 | 9.460 | 8.980 | 9.230 | 147,168 | -0.09(-0.97%) |
May 17, 2022 | 9.330 | 9.490 | 9.130 | 9.320 | 203,014 | +0.09(+0.98%) |
May 16, 2022 | 9.260 | 9.600 | 8.770 | 9.230 | 172,851 | +0.15(+1.65%) |
May 13, 2022 | 8.940 | 9.170 | 8.520 | 9.080 | 127,713 | +0.33(+3.77%) |
May 12, 2022 | 8.890 | 9.140 | 8.370 | 8.750 | 104,190 | +0.05(+0.57%) |
May 11, 2022 | 7.850 | 9.180 | 7.670 | 8.700 | 216,913 | +0.90(+11.54%) |
May 10, 2022 | 7.810 | 8.130 | 7.725 | 7.800 | 51,793 | +0.08(+1.04%) |
May 09, 2022 | 8.200 | 8.200 | 7.310 | 7.720 | 83,090 | -0.48(-5.85%) |
May 06, 2022 | 8.050 | 8.400 | 8.050 | 8.200 | 136,058 | +0.23(+2.89%) |
May 05, 2022 | 8.500 | 8.500 | 7.780 | 7.970 | 48,343 | -0.40(-4.78%) |
May 04, 2022 | 8.350 | 8.370 | 8.015 | 8.370 | 194,695 | +0.32(+3.98%) |
May 03, 2022 | 7.790 | 8.150 | 7.790 | 8.050 | 294,006 | +0.24(+3.07%) |
May 02, 2022 | 7.110 | 7.890 | 7.057 | 7.810 | 708,229 | +0.61(+8.47%) |
Apr 29, 2022 | 7.030 | 7.400 | 7.030 | 7.200 | 12,541 | +0.14(+1.98%) |
Apr 28, 2022 | 7.490 | 7.490 | 6.930 | 7.060 | 16,017 | -0.29(-3.95%) |
Apr 27, 2022 | 6.750 | 7.780 | 6.750 | 7.350 | 62,232 | +0.70(+10.53%) |
Apr 26, 2022 | 6.740 | 6.820 | 6.330 | 6.650 | 43,039 | -0.09(-1.34%) |
Apr 25, 2022 | 6.740 | 6.850 | 6.540 | 6.740 | 82,607 | -0.15(-2.18%) |
Apr 22, 2022 | 7.330 | 7.330 | 6.770 | 6.890 | 96,086 | -0.47(-6.39%) |
Apr 21, 2022 | 7.650 | 7.730 | 7.250 | 7.360 | 38,862 | -0.21(-2.77%) |
Apr 20, 2022 | 7.790 | 7.835 | 7.560 | 7.570 | 57,263 | -0.11(-1.43%) |
Apr 19, 2022 | 7.790 | 7.920 | 7.587 | 7.680 | 36,769 | -0.14(-1.79%) |
Apr 18, 2022 | 7.540 | 7.954 | 7.540 | 7.820 | 45,509 | +0.28(+3.71%) |
Apr 14, 2022 | 7.700 | 8.059 | 7.410 | 7.540 | 39,160 | -0.26(-3.33%) |
Apr 13, 2022 | 7.940 | 8.120 | 7.556 | 7.800 | 75,623 | -0.06(-0.76%) |
Apr 12, 2022 | 7.520 | 8.000 | 7.430 | 7.860 | 48,062 | +0.48(+6.50%) |
Apr 11, 2022 | 7.900 | 8.135 | 7.320 | 7.380 | 19,068 | -0.48(-6.11%) |
Apr 08, 2022 | 7.490 | 7.860 | 7.220 | 7.860 | 55,931 | +0.42(+5.65%) |
Apr 07, 2022 | 7.950 | 7.950 | 7.400 | 7.440 | 36,411 | -0.53(-6.65%) |
Apr 06, 2022 | 8.000 | 8.050 | 7.540 | 7.970 | 385,519 | +0.04(+0.50%) |
Apr 05, 2022 | 7.920 | 8.140 | 7.731 | 7.930 | 52,441 | -0.01(-0.13%) |
Apr 04, 2022 | 8.150 | 8.390 | 7.580 | 7.940 | 90,765 | -0.21(-2.58%) |
Apr 01, 2022 | 8.160 | 8.218 | 7.950 | 8.150 | 96,777 | +0.08(+0.99%) |
Mar 31, 2022 | 8.430 | 8.465 | 8.010 | 8.070 | 172,485 | -0.43(-5.06%) |
Mar 30, 2022 | 8.150 | 8.540 | 8.150 | 8.500 | 339,736 | +0.26(+3.16%) |
Mar 29, 2022 | 8.160 | 8.371 | 7.950 | 8.240 | 304,602 | +0.14(+1.73%) |
Mar 28, 2022 | 7.500 | 8.480 | 7.260 | 8.100 | 557,928 | +0.72(+9.76%) |
Mar 25, 2022 | 6.220 | 7.430 | 6.200 | 7.380 | 220,494 | +1.23(+20.00%) |
Mar 24, 2022 | 5.500 | 6.250 | 5.500 | 6.150 | 47,053 | +0.17(+2.84%) |
Mar 23, 2022 | 5.690 | 6.070 | 5.555 | 5.980 | 46,362 | +0.19(+3.28%) |
Mar 22, 2022 | 5.760 | 5.896 | 5.705 | 5.790 | 33,912 | +0.04(+0.70%) |
Mar 21, 2022 | 5.230 | 5.830 | 5.143 | 5.750 | 43,505 | +0.52(+9.94%) |
Mar 18, 2022 | 5.200 | 5.410 | 5.110 | 5.230 | 45,574 | +0.08(+1.55%) |
Mar 17, 2022 | 5.000 | 5.400 | 5.000 | 5.150 | 33,566 | +0.15(+3.00%) |
Mar 16, 2022 | 5.170 | 5.415 | 5.000 | 5.000 | 39,862 | -0.09(-1.77%) |
Mar 15, 2022 | 5.260 | 5.479 | 5.090 | 5.090 | 41,821 | -0.31(-5.74%) |
Mar 14, 2022 | 5.930 | 5.971 | 5.350 | 5.400 | 39,446 | -0.48(-8.16%) |
Mar 11, 2022 | 6.000 | 6.000 | 5.723 | 5.880 | 59,395 | -0.12(-2.00%) |
Mar 10, 2022 | 6.000 | 6.000 | 5.660 | 6.000 | 28,674 | +0.14(+2.39%) |
Mar 09, 2022 | 5.590 | 6.110 | 5.510 | 5.860 | 48,405 | +0.27(+4.83%) |
Mar 08, 2022 | 5.610 | 6.226 | 5.501 | 5.590 | 63,523 | -0.02(-0.36%) |
Mar 07, 2022 | 5.440 | 5.740 | 5.422 | 5.610 | 100,804 | +0.17(+3.12%) |
Mar 04, 2022 | 4.930 | 5.440 | 4.930 | 5.440 | 50,843 | +0.12(+2.26%) |
Mar 03, 2022 | 4.980 | 5.320 | 4.810 | 5.320 | 38,544 | +0.30(+5.98%) |
Mar 02, 2022 | 5.000 | 5.140 | 4.875 | 5.020 | 24,092 | -0.01(-0.20%) |