Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.160 | 7.800 | 7.000 | 7.550 | 8,072,202 | +0.71(+10.38%) |
May 27, 2022 | 6.620 | 6.870 | 6.300 | 6.840 | 1,504,300 | +0.26(+3.95%) |
May 26, 2022 | 6.100 | 6.680 | 6.100 | 6.580 | 1,378,879 | +0.57(+9.48%) |
May 25, 2022 | 5.800 | 6.080 | 5.605 | 6.010 | 1,132,220 | +0.28(+4.89%) |
May 24, 2022 | 6.330 | 6.330 | 5.560 | 5.730 | 1,588,666 | -0.82(-12.52%) |
May 23, 2022 | 6.730 | 6.770 | 6.227 | 6.550 | 824,434 | -0.18(-2.67%) |
May 20, 2022 | 7.230 | 7.420 | 6.600 | 6.730 | 1,289,663 | -0.41(-5.74%) |
May 19, 2022 | 6.520 | 7.360 | 6.510 | 7.140 | 1,581,178 | +0.51(+7.69%) |
May 18, 2022 | 6.570 | 7.280 | 6.470 | 6.630 | 2,167,521 | -0.19(-2.79%) |
May 17, 2022 | 7.450 | 8.130 | 6.570 | 6.820 | 3,202,855 | -0.11(-1.59%) |
May 16, 2022 | 7.040 | 7.540 | 6.820 | 6.930 | 2,093,392 | +0.38(+5.80%) |
May 13, 2022 | 6.100 | 6.709 | 6.080 | 6.550 | 3,034,904 | +0.64(+10.83%) |
May 12, 2022 | 5.580 | 6.020 | 5.310 | 5.910 | 1,924,669 | +0.23(+4.05%) |
May 11, 2022 | 6.240 | 6.460 | 5.575 | 5.680 | 2,149,661 | -0.41(-6.73%) |
May 10, 2022 | 6.220 | 6.360 | 5.750 | 6.090 | 1,947,480 | +0.10(+1.67%) |
May 09, 2022 | 6.700 | 6.750 | 5.940 | 5.990 | 940,296 | -0.95(-13.69%) |
May 06, 2022 | 7.410 | 7.450 | 6.860 | 6.940 | 2,284,709 | -0.66(-8.68%) |
May 05, 2022 | 7.880 | 7.990 | 7.400 | 7.600 | 653,683 | -0.69(-8.32%) |
May 04, 2022 | 7.990 | 8.310 | 7.610 | 8.290 | 615,189 | +0.10(+1.22%) |
May 03, 2022 | 7.920 | 8.450 | 7.890 | 8.190 | 603,541 | +0.19(+2.37%) |
May 02, 2022 | 7.520 | 8.110 | 7.490 | 8.000 | 881,881 | +0.37(+4.85%) |
Apr 29, 2022 | 7.900 | 8.095 | 7.440 | 7.630 | 2,155,141 | +0.54(+7.62%) |
Apr 28, 2022 | 7.050 | 7.280 | 6.630 | 7.090 | 645,418 | +0.17(+2.46%) |
Apr 27, 2022 | 7.240 | 7.620 | 6.810 | 6.920 | 1,504,897 | -0.19(-2.67%) |
Apr 26, 2022 | 7.600 | 7.740 | 7.070 | 7.110 | 1,033,979 | -0.58(-7.54%) |
Apr 25, 2022 | 7.220 | 7.740 | 7.010 | 7.690 | 837,971 | +0.22(+2.95%) |
Apr 22, 2022 | 7.280 | 8.020 | 7.270 | 7.470 | 1,240,560 | +0.21(+2.89%) |
Apr 21, 2022 | 7.800 | 7.950 | 7.140 | 7.260 | 747,395 | -0.33(-4.35%) |
Apr 20, 2022 | 8.150 | 8.150 | 7.580 | 7.590 | 581,443 | -0.56(-6.87%) |
Apr 19, 2022 | 8.010 | 8.230 | 7.740 | 8.150 | 725,375 | -0.02(-0.24%) |
Apr 18, 2022 | 8.860 | 8.950 | 8.050 | 8.170 | 1,031,921 | -1.01(-11.00%) |
Apr 14, 2022 | 9.160 | 9.490 | 9.090 | 9.180 | 931,376 | +0.08(+0.88%) |
Apr 13, 2022 | 9.000 | 9.350 | 8.640 | 9.100 | 760,653 | +0.19(+2.13%) |
Apr 12, 2022 | 8.730 | 9.440 | 8.730 | 8.910 | 1,280,212 | +0.26(+3.01%) |
Apr 11, 2022 | 8.550 | 8.990 | 8.250 | 8.650 | 949,281 | -0.21(-2.37%) |
Apr 08, 2022 | 8.740 | 9.050 | 8.570 | 8.860 | 803,939 | +0.05(+0.57%) |
Apr 07, 2022 | 9.140 | 9.260 | 8.560 | 8.810 | 1,459,371 | -0.57(-6.08%) |
Apr 06, 2022 | 9.420 | 9.440 | 8.900 | 9.380 | 1,741,334 | -0.23(-2.39%) |
Apr 05, 2022 | 10.11 | 10.16 | 9.530 | 9.610 | 1,464,660 | -0.62(-6.06%) |
Apr 04, 2022 | 10.76 | 10.76 | 9.950 | 10.23 | 4,027,788 | +0.25(+2.51%) |
Apr 01, 2022 | 10.04 | 10.50 | 9.820 | 9.980 | 3,040,428 | +0.85(+9.31%) |
Mar 31, 2022 | 9.500 | 9.710 | 9.110 | 9.130 | 2,042,211 | -0.45(-4.70%) |
Mar 30, 2022 | 9.830 | 10.24 | 9.510 | 9.580 | 764,578 | -0.42(-4.20%) |
Mar 29, 2022 | 9.880 | 10.57 | 9.882 | 10.00 | 3,393,886 | +0.43(+4.49%) |
Mar 28, 2022 | 9.280 | 9.930 | 9.220 | 9.570 | 2,270,970 | +0.37(+4.02%) |
Mar 25, 2022 | 9.750 | 9.880 | 9.105 | 9.200 | 2,376,449 | -1.04(-10.16%) |
Mar 24, 2022 | 10.00 | 10.35 | 9.710 | 10.24 | 3,458,340 | +0.09(+0.89%) |
Mar 23, 2022 | 9.760 | 10.79 | 9.600 | 10.15 | 1,692,130 | +0.16(+1.60%) |
Mar 22, 2022 | 9.290 | 10.36 | 9.290 | 9.990 | 2,262,261 | +1.23(+14.04%) |
Mar 21, 2022 | 9.260 | 9.700 | 8.710 | 8.760 | 1,591,800 | -0.77(-8.08%) |
Mar 18, 2022 | 8.810 | 10.29 | 8.740 | 9.530 | 3,702,105 | +0.88(+10.17%) |
Mar 17, 2022 | 8.230 | 8.900 | 8.210 | 8.650 | 2,637,301 | -0.22(-2.48%) |
Mar 16, 2022 | 7.720 | 9.200 | 7.480 | 8.870 | 7,790,644 | +2.98(+50.59%) |
Mar 15, 2022 | 5.100 | 5.990 | 5.000 | 5.890 | 4,011,625 | +0.74(+14.37%) |
Mar 14, 2022 | 6.570 | 6.565 | 5.000 | 5.150 | 3,331,226 | -1.90(-26.95%) |
Mar 11, 2022 | 7.980 | 7.980 | 6.870 | 7.050 | 3,517,554 | -0.05(-0.70%) |
Mar 10, 2022 | 7.400 | 7.470 | 6.700 | 7.100 | 1,562,159 | -1.00(-12.35%) |
Mar 09, 2022 | 6.800 | 8.190 | 6.800 | 8.100 | 3,397,240 | +1.66(+25.78%) |
Mar 08, 2022 | 6.580 | 6.900 | 6.310 | 6.440 | 2,037,304 | -0.30(-4.45%) |
Mar 07, 2022 | 6.860 | 7.080 | 6.720 | 6.740 | 1,608,959 | -0.17(-2.46%) |
Mar 04, 2022 | 7.220 | 7.560 | 6.840 | 6.910 | 1,251,792 | -0.26(-3.63%) |
Mar 03, 2022 | 8.240 | 8.380 | 7.010 | 7.170 | 1,161,753 | -1.05(-12.77%) |
Mar 02, 2022 | 8.110 | 8.280 | 7.830 | 8.220 | 1,261,668 | +0.21(+2.62%) |