Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.630 | 8.640 | 8.420 | 8.430 | 654,066 | +0.03(+0.36%) |
May 27, 2022 | 8.050 | 8.400 | 7.960 | 8.400 | 298,082 | +0.29(+3.54%) |
May 26, 2022 | 8.100 | 8.240 | 8.000 | 8.113 | 378,642 | +0.07(+0.90%) |
May 25, 2022 | 7.950 | 8.060 | 7.940 | 8.040 | 631,283 | -0.03(-0.37%) |
May 24, 2022 | 8.300 | 8.350 | 8.030 | 8.070 | 1,221,858 | +0.25(+3.13%) |
May 23, 2022 | 7.740 | 7.880 | 7.700 | 7.825 | 588,324 | +0.44(+5.89%) |
May 20, 2022 | 7.310 | 7.390 | 7.250 | 7.390 | 774,438 | -0.05(-0.67%) |
May 19, 2022 | 7.380 | 7.520 | 7.320 | 7.440 | 601,337 | +0.29(+4.06%) |
May 18, 2022 | 7.260 | 7.320 | 7.130 | 7.150 | 549,638 | -0.03(-0.42%) |
May 17, 2022 | 7.200 | 7.220 | 7.100 | 7.180 | 579,071 | +0.26(+3.76%) |
May 16, 2022 | 6.950 | 7.000 | 6.870 | 6.920 | 572,598 | +0.07(+1.02%) |
May 13, 2022 | 6.918 | 7.040 | 6.760 | 6.850 | 511,880 | +0.09(+1.33%) |
May 12, 2022 | 6.673 | 6.900 | 6.550 | 6.760 | 588,735 | -0.38(-5.39%) |
May 11, 2022 | 7.136 | 7.340 | 7.120 | 7.145 | 1,121,261 | -0.09(-1.18%) |
May 10, 2022 | 7.190 | 7.295 | 7.020 | 7.230 | 1,727,586 | +0.00(+0.00%) |
May 09, 2022 | 7.370 | 7.444 | 7.180 | 7.230 | 2,043,829 | -0.44(-5.74%) |
May 06, 2022 | 7.880 | 7.910 | 7.660 | 7.670 | 659,879 | -0.45(-5.54%) |
May 05, 2022 | 8.226 | 8.240 | 7.982 | 8.120 | 608,175 | -0.24(-2.87%) |
May 04, 2022 | 8.280 | 8.380 | 8.155 | 8.360 | 390,534 | +0.20(+2.45%) |
May 03, 2022 | 8.110 | 8.260 | 8.090 | 8.160 | 660,648 | +0.20(+2.45%) |
May 02, 2022 | 7.880 | 8.000 | 7.810 | 7.965 | 516,053 | -0.60(-6.95%) |
Apr 29, 2022 | 8.540 | 8.620 | 8.480 | 8.560 | 734,773 | +0.29(+3.51%) |
Apr 28, 2022 | 8.340 | 9.520 | 8.160 | 8.270 | 544,591 | -0.12(-1.48%) |
Apr 27, 2022 | 8.400 | 8.446 | 8.330 | 8.394 | 355,028 | -0.06(-0.66%) |
Apr 26, 2022 | 8.560 | 8.570 | 8.340 | 8.450 | 480,037 | -0.60(-6.63%) |
Apr 25, 2022 | 9.120 | 9.165 | 9.010 | 9.050 | 352,620 | -0.30(-3.21%) |
Apr 22, 2022 | 9.370 | 9.460 | 9.250 | 9.350 | 304,620 | -0.35(-3.61%) |
Apr 21, 2022 | 9.870 | 9.930 | 9.660 | 9.700 | 321,233 | -0.30(-3.00%) |
Apr 20, 2022 | 10.00 | 10.18 | 9.950 | 10.00 | 599,794 | +0.29(+2.99%) |
Apr 19, 2022 | 9.650 | 9.845 | 9.630 | 9.710 | 609,444 | +0.15(+1.57%) |
Apr 18, 2022 | 9.600 | 9.600 | 9.390 | 9.560 | 317,953 | -0.04(-0.42%) |
Apr 14, 2022 | 9.480 | 9.920 | 9.480 | 9.600 | 206,490 | -0.11(-1.13%) |
Apr 13, 2022 | 9.580 | 9.760 | 9.545 | 9.710 | 301,071 | -0.11(-1.12%) |
Apr 12, 2022 | 9.880 | 9.890 | 9.760 | 9.820 | 405,011 | -0.45(-4.38%) |
Apr 11, 2022 | 10.17 | 10.42 | 10.12 | 10.27 | 527,589 | -0.02(-0.19%) |
Apr 08, 2022 | 10.26 | 10.41 | 10.24 | 10.29 | 280,501 | +0.29(+2.90%) |
Apr 07, 2022 | 10.04 | 10.17 | 9.940 | 10.00 | 511,640 | -0.38(-3.64%) |
Apr 06, 2022 | 10.24 | 10.42 | 10.20 | 10.38 | 227,152 | -0.15(-1.45%) |
Apr 05, 2022 | 10.83 | 10.89 | 10.50 | 10.53 | 373,812 | +0.67(+6.85%) |
Apr 04, 2022 | 9.750 | 9.890 | 9.720 | 9.855 | 391,826 | -0.42(-4.13%) |
Apr 01, 2022 | 10.20 | 10.37 | 10.20 | 10.28 | 299,713 | +0.42(+4.26%) |
Mar 31, 2022 | 9.930 | 9.991 | 9.807 | 9.860 | 466,105 | -0.08(-0.80%) |
Mar 30, 2022 | 9.910 | 10.10 | 9.910 | 9.940 | 449,517 | +0.54(+5.80%) |
Mar 29, 2022 | 9.310 | 9.475 | 9.210 | 9.395 | 365,620 | +0.29(+3.13%) |
Mar 28, 2022 | 9.080 | 9.190 | 9.020 | 9.110 | 723,939 | -0.26(-2.77%) |
Mar 25, 2022 | 9.520 | 9.560 | 9.310 | 9.370 | 751,999 | -0.12(-1.26%) |
Mar 24, 2022 | 9.550 | 9.580 | 9.380 | 9.490 | 758,547 | -0.01(-0.13%) |
Mar 23, 2022 | 9.480 | 9.630 | 9.360 | 9.502 | 461,040 | -0.45(-4.55%) |
Mar 22, 2022 | 9.880 | 10.00 | 9.870 | 9.955 | 236,104 | -0.05(-0.55%) |
Mar 21, 2022 | 9.920 | 10.17 | 9.860 | 10.01 | 403,567 | -0.23(-2.25%) |
Mar 18, 2022 | 9.960 | 10.35 | 9.950 | 10.24 | 445,903 | -0.17(-1.63%) |
Mar 17, 2022 | 10.31 | 10.49 | 10.29 | 10.41 | 258,917 | +0.26(+2.56%) |
Mar 16, 2022 | 9.820 | 10.19 | 9.725 | 10.15 | 277,915 | +0.38(+3.89%) |
Mar 15, 2022 | 9.700 | 9.847 | 9.500 | 9.770 | 653,283 | -0.12(-1.21%) |
Mar 14, 2022 | 10.15 | 10.16 | 9.835 | 9.890 | 461,314 | -0.51(-4.90%) |
Mar 11, 2022 | 10.50 | 10.60 | 10.35 | 10.40 | 492,896 | +0.11(+1.07%) |
Mar 10, 2022 | 10.33 | 10.39 | 10.07 | 10.29 | 491,554 | -0.57(-5.20%) |
Mar 09, 2022 | 10.73 | 11.09 | 10.58 | 10.86 | 1,148,030 | -0.79(-6.82%) |
Mar 08, 2022 | 11.08 | 12.00 | 11.07 | 11.65 | 1,016,112 | +1.28(+12.34%) |
Mar 07, 2022 | 10.39 | 10.43 | 10.21 | 10.37 | 474,981 | +0.82(+8.59%) |
Mar 04, 2022 | 9.514 | 9.640 | 9.410 | 9.550 | 333,513 | -0.01(-0.10%) |
Mar 03, 2022 | 9.710 | 9.890 | 9.520 | 9.560 | 489,632 | -0.51(-5.06%) |
Mar 02, 2022 | 10.39 | 10.41 | 9.915 | 10.07 | 523,377 | -0.59(-5.53%) |