Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.180 | 6.195 | 5.640 | 5.790 | 1,297,145 | -0.99(-14.60%) |
May 27, 2022 | 6.590 | 6.870 | 6.410 | 6.780 | 374,632 | +0.15(+2.26%) |
May 26, 2022 | 6.560 | 7.020 | 6.560 | 6.630 | 425,923 | +0.20(+3.11%) |
May 25, 2022 | 6.140 | 6.600 | 6.140 | 6.430 | 258,666 | +0.27(+4.38%) |
May 24, 2022 | 6.200 | 6.210 | 5.940 | 6.160 | 480,541 | -0.09(-1.44%) |
May 23, 2022 | 6.390 | 6.390 | 6.100 | 6.250 | 144,648 | -0.12(-1.88%) |
May 20, 2022 | 6.610 | 6.610 | 5.980 | 6.370 | 285,445 | -0.07(-1.09%) |
May 19, 2022 | 6.340 | 6.700 | 6.260 | 6.440 | 279,384 | +0.03(+0.47%) |
May 18, 2022 | 7.120 | 7.150 | 6.250 | 6.410 | 614,784 | -0.78(-10.85%) |
May 17, 2022 | 7.150 | 7.370 | 7.059 | 7.190 | 256,218 | +0.23(+3.30%) |
May 16, 2022 | 7.100 | 7.230 | 6.850 | 6.960 | 221,601 | -0.15(-2.11%) |
May 13, 2022 | 7.160 | 7.320 | 7.030 | 7.110 | 343,127 | +0.10(+1.43%) |
May 12, 2022 | 6.720 | 7.151 | 6.660 | 7.010 | 324,520 | +0.20(+2.94%) |
May 11, 2022 | 7.230 | 7.230 | 6.770 | 6.810 | 368,333 | -0.37(-5.15%) |
May 10, 2022 | 7.280 | 7.400 | 6.950 | 7.180 | 306,408 | +0.02(+0.28%) |
May 09, 2022 | 6.920 | 7.380 | 6.880 | 7.160 | 257,106 | +0.04(+0.56%) |
May 06, 2022 | 7.210 | 7.400 | 6.920 | 7.120 | 330,545 | -0.08(-1.11%) |
May 05, 2022 | 7.410 | 7.410 | 6.850 | 7.200 | 311,472 | -0.34(-4.51%) |
May 04, 2022 | 7.530 | 7.570 | 7.110 | 7.540 | 312,144 | -0.07(-0.92%) |
May 03, 2022 | 7.400 | 7.700 | 7.250 | 7.610 | 191,606 | +0.26(+3.54%) |
May 02, 2022 | 7.210 | 7.400 | 7.080 | 7.350 | 247,680 | +0.12(+1.66%) |
Apr 29, 2022 | 7.470 | 7.600 | 7.150 | 7.230 | 190,912 | -0.28(-3.73%) |
Apr 28, 2022 | 7.200 | 7.870 | 7.160 | 7.510 | 538,748 | +0.51(+7.29%) |
Apr 27, 2022 | 7.220 | 7.290 | 6.860 | 7.000 | 413,450 | -0.18(-2.51%) |
Apr 26, 2022 | 7.540 | 7.540 | 7.114 | 7.180 | 246,795 | -0.44(-5.77%) |
Apr 25, 2022 | 7.550 | 7.710 | 7.390 | 7.620 | 172,323 | -0.01(-0.13%) |
Apr 22, 2022 | 7.540 | 7.760 | 7.290 | 7.630 | 369,286 | -0.09(-1.17%) |
Apr 21, 2022 | 8.280 | 8.320 | 7.550 | 7.720 | 346,631 | -0.48(-5.85%) |
Apr 20, 2022 | 8.420 | 8.455 | 8.070 | 8.200 | 343,194 | -0.20(-2.38%) |
Apr 19, 2022 | 8.280 | 8.580 | 8.200 | 8.400 | 221,486 | +0.15(+1.82%) |
Apr 18, 2022 | 8.610 | 8.645 | 8.080 | 8.250 | 441,087 | -0.46(-5.28%) |
Apr 14, 2022 | 8.820 | 9.030 | 8.580 | 8.710 | 250,515 | +0.01(+0.11%) |
Apr 13, 2022 | 8.310 | 8.950 | 8.118 | 8.700 | 443,832 | +0.36(+4.32%) |
Apr 12, 2022 | 8.490 | 8.670 | 8.215 | 8.340 | 247,845 | -0.08(-0.95%) |
Apr 11, 2022 | 8.390 | 8.730 | 8.208 | 8.420 | 206,513 | -0.04(-0.47%) |
Apr 08, 2022 | 8.570 | 8.762 | 8.390 | 8.460 | 240,678 | -0.10(-1.17%) |
Apr 07, 2022 | 8.630 | 8.741 | 8.250 | 8.560 | 241,355 | -0.09(-1.04%) |
Apr 06, 2022 | 9.070 | 9.160 | 8.510 | 8.650 | 339,288 | -0.58(-6.28%) |
Apr 05, 2022 | 9.480 | 9.550 | 9.190 | 9.230 | 197,942 | -0.22(-2.33%) |
Apr 04, 2022 | 9.230 | 9.500 | 9.090 | 9.450 | 304,262 | +0.28(+3.05%) |
Apr 01, 2022 | 9.300 | 9.370 | 9.020 | 9.170 | 423,091 | -0.12(-1.29%) |
Mar 31, 2022 | 9.690 | 9.730 | 9.160 | 9.290 | 411,878 | -0.36(-3.73%) |
Mar 30, 2022 | 10.24 | 10.28 | 9.630 | 9.650 | 719,615 | -0.71(-6.85%) |
Mar 29, 2022 | 10.30 | 10.53 | 10.08 | 10.36 | 574,892 | +0.22(+2.17%) |
Mar 28, 2022 | 10.74 | 10.74 | 9.970 | 10.14 | 480,204 | -0.45(-4.25%) |
Mar 25, 2022 | 10.94 | 10.99 | 10.52 | 10.59 | 328,915 | -0.36(-3.29%) |
Mar 24, 2022 | 11.37 | 11.37 | 10.77 | 10.95 | 584,439 | -0.31(-2.75%) |
Mar 23, 2022 | 11.41 | 11.41 | 11.01 | 11.26 | 339,934 | -0.24(-2.09%) |
Mar 22, 2022 | 11.18 | 11.56 | 11.10 | 11.50 | 402,284 | +0.35(+3.14%) |
Mar 21, 2022 | 11.67 | 11.93 | 11.02 | 11.15 | 415,249 | -0.53(-4.54%) |
Mar 18, 2022 | 11.15 | 12.11 | 11.04 | 11.68 | 639,981 | +0.45(+4.01%) |
Mar 17, 2022 | 11.43 | 11.59 | 10.91 | 11.23 | 574,459 | -0.48(-4.10%) |
Mar 16, 2022 | 11.22 | 11.86 | 11.22 | 11.71 | 421,950 | +0.56(+5.02%) |
Mar 15, 2022 | 10.39 | 11.22 | 10.37 | 11.15 | 308,215 | +0.70(+6.70%) |
Mar 14, 2022 | 10.85 | 11.04 | 10.17 | 10.45 | 481,574 | -0.44(-4.04%) |
Mar 11, 2022 | 12.52 | 12.76 | 10.86 | 10.89 | 749,880 | -1.60(-12.81%) |
Mar 10, 2022 | 12.99 | 13.03 | 12.05 | 12.49 | 715,745 | -1.30(-9.43%) |
Mar 09, 2022 | 13.49 | 13.95 | 13.49 | 13.79 | 154,281 | +0.63(+4.79%) |
Mar 08, 2022 | 12.79 | 13.71 | 12.70 | 13.16 | 180,303 | +0.37(+2.89%) |
Mar 07, 2022 | 13.40 | 13.75 | 12.76 | 12.79 | 321,174 | -0.45(-3.40%) |
Mar 04, 2022 | 13.81 | 13.81 | 13.08 | 13.24 | 292,452 | -0.71(-5.09%) |
Mar 03, 2022 | 14.68 | 14.68 | 13.93 | 13.95 | 250,641 | -0.54(-3.73%) |
Mar 02, 2022 | 13.83 | 14.58 | 13.75 | 14.49 | 231,236 | +0.74(+5.38%) |