Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.430 | 8.630 | 7.890 | 8.110 | 3,376,192 | -0.38(-4.48%) |
May 27, 2022 | 8.080 | 8.675 | 8.060 | 8.490 | 2,056,462 | +0.78(+10.12%) |
May 26, 2022 | 7.410 | 7.785 | 7.360 | 7.710 | 1,199,401 | +0.17(+2.25%) |
May 25, 2022 | 7.170 | 7.630 | 7.170 | 7.540 | 860,294 | +0.28(+3.86%) |
May 24, 2022 | 7.530 | 7.530 | 7.110 | 7.260 | 962,946 | -0.40(-5.22%) |
May 23, 2022 | 7.680 | 7.760 | 7.370 | 7.660 | 1,124,770 | -0.04(-0.52%) |
May 20, 2022 | 7.890 | 7.949 | 7.380 | 7.700 | 1,139,953 | +0.01(+0.13%) |
May 19, 2022 | 7.640 | 8.060 | 7.600 | 7.690 | 1,097,779 | +0.03(+0.39%) |
May 18, 2022 | 7.700 | 8.080 | 7.550 | 7.660 | 1,081,918 | -0.24(-3.04%) |
May 17, 2022 | 7.910 | 8.115 | 7.540 | 7.900 | 1,039,538 | +0.16(+2.07%) |
May 16, 2022 | 8.020 | 8.340 | 7.715 | 7.740 | 1,310,365 | -0.31(-3.85%) |
May 13, 2022 | 7.360 | 8.070 | 7.270 | 8.050 | 3,282,448 | +0.92(+12.90%) |
May 12, 2022 | 7.000 | 7.320 | 6.870 | 7.130 | 6,364,373 | -0.03(-0.42%) |
May 11, 2022 | 7.430 | 7.600 | 6.990 | 7.160 | 3,026,135 | -0.32(-4.28%) |
May 10, 2022 | 8.080 | 8.200 | 7.400 | 7.480 | 3,632,670 | -0.31(-3.98%) |
May 09, 2022 | 8.280 | 8.375 | 7.695 | 7.790 | 1,826,639 | -0.73(-8.57%) |
May 06, 2022 | 9.010 | 9.160 | 8.470 | 8.520 | 1,082,842 | -0.56(-6.17%) |
May 05, 2022 | 9.600 | 9.600 | 8.950 | 9.080 | 1,307,457 | -0.68(-6.97%) |
May 04, 2022 | 9.500 | 9.860 | 8.860 | 9.760 | 1,094,834 | +0.26(+2.74%) |
May 03, 2022 | 9.750 | 9.840 | 9.400 | 9.500 | 1,129,553 | -0.29(-2.96%) |
May 02, 2022 | 9.380 | 9.910 | 9.174 | 9.790 | 1,031,999 | +0.41(+4.37%) |
Apr 29, 2022 | 9.860 | 9.980 | 9.360 | 9.380 | 1,181,110 | -0.50(-5.06%) |
Apr 28, 2022 | 9.550 | 9.970 | 9.300 | 9.880 | 767,644 | +0.47(+4.99%) |
Apr 27, 2022 | 9.550 | 9.740 | 9.360 | 9.410 | 794,780 | -0.15(-1.57%) |
Apr 26, 2022 | 9.950 | 9.960 | 9.480 | 9.560 | 998,382 | -0.44(-4.40%) |
Apr 25, 2022 | 9.560 | 10.19 | 9.490 | 10.00 | 1,440,809 | +0.34(+3.52%) |
Apr 22, 2022 | 9.800 | 10.19 | 9.660 | 9.660 | 1,059,276 | -0.16(-1.63%) |
Apr 21, 2022 | 10.26 | 10.48 | 9.795 | 9.820 | 1,824,112 | -0.25(-2.48%) |
Apr 20, 2022 | 10.43 | 10.51 | 10.07 | 10.07 | 1,315,639 | -0.30(-2.89%) |
Apr 19, 2022 | 10.14 | 10.54 | 10.11 | 10.37 | 4,025,086 | +0.18(+1.77%) |
Apr 18, 2022 | 10.62 | 10.79 | 9.980 | 10.19 | 679,207 | -0.47(-4.41%) |
Apr 14, 2022 | 11.05 | 11.07 | 10.64 | 10.66 | 773,898 | -0.34(-3.09%) |
Apr 13, 2022 | 10.56 | 11.07 | 10.47 | 11.00 | 747,969 | +0.38(+3.58%) |
Apr 12, 2022 | 10.64 | 11.04 | 10.48 | 10.62 | 702,442 | +0.26(+2.51%) |
Apr 11, 2022 | 10.32 | 10.54 | 10.09 | 10.36 | 861,852 | -0.18(-1.71%) |
Apr 08, 2022 | 10.76 | 10.86 | 10.51 | 10.54 | 756,171 | -0.32(-2.95%) |
Apr 07, 2022 | 10.89 | 11.14 | 10.64 | 10.86 | 751,335 | -0.05(-0.46%) |
Apr 06, 2022 | 11.39 | 11.42 | 10.79 | 10.91 | 781,561 | -0.68(-5.87%) |
Apr 05, 2022 | 12.22 | 12.29 | 11.45 | 11.59 | 1,202,136 | -0.66(-5.39%) |
Apr 04, 2022 | 12.01 | 12.37 | 12.00 | 12.25 | 1,063,428 | +0.32(+2.68%) |
Apr 01, 2022 | 11.75 | 12.26 | 11.72 | 11.93 | 1,207,150 | +0.26(+2.23%) |
Mar 31, 2022 | 11.63 | 11.90 | 11.48 | 11.67 | 860,424 | +0.07(+0.60%) |
Mar 30, 2022 | 11.93 | 12.14 | 11.55 | 11.60 | 750,259 | -0.38(-3.17%) |
Mar 29, 2022 | 11.72 | 12.15 | 11.67 | 11.98 | 1,857,543 | +0.36(+3.10%) |
Mar 28, 2022 | 11.57 | 11.88 | 11.26 | 11.62 | 743,081 | +0.12(+1.04%) |
Mar 25, 2022 | 11.67 | 11.85 | 11.19 | 11.50 | 1,141,566 | -0.23(-1.96%) |
Mar 24, 2022 | 11.77 | 11.95 | 11.28 | 11.73 | 1,620,731 | -0.02(-0.17%) |
Mar 23, 2022 | 11.60 | 12.15 | 11.40 | 11.75 | 812,211 | -0.01(-0.09%) |
Mar 22, 2022 | 11.24 | 11.91 | 11.17 | 11.76 | 747,934 | +0.46(+4.07%) |
Mar 21, 2022 | 11.05 | 11.81 | 10.92 | 11.30 | 1,779,755 | +0.26(+2.36%) |
Mar 18, 2022 | 10.59 | 11.50 | 10.59 | 11.04 | 6,343,939 | +0.29(+2.70%) |
Mar 17, 2022 | 9.830 | 10.79 | 9.690 | 10.75 | 1,882,538 | +0.85(+8.59%) |
Mar 16, 2022 | 9.180 | 9.940 | 9.180 | 9.900 | 1,077,346 | +0.88(+9.76%) |
Mar 15, 2022 | 9.120 | 9.300 | 8.860 | 9.020 | 1,744,097 | -0.13(-1.42%) |
Mar 14, 2022 | 9.710 | 9.730 | 9.030 | 9.150 | 968,560 | -0.65(-6.63%) |
Mar 11, 2022 | 10.79 | 10.80 | 9.790 | 9.800 | 915,092 | -0.91(-8.50%) |
Mar 10, 2022 | 10.65 | 11.12 | 10.62 | 10.71 | 688,291 | -0.10(-0.93%) |
Mar 09, 2022 | 10.49 | 10.84 | 10.06 | 10.81 | 1,314,803 | +0.05(+0.46%) |
Mar 08, 2022 | 10.76 | 11.06 | 10.45 | 10.76 | 932,811 | -0.03(-0.28%) |
Mar 07, 2022 | 11.19 | 11.69 | 10.75 | 10.79 | 989,065 | -0.40(-3.57%) |
Mar 04, 2022 | 11.52 | 11.81 | 11.09 | 11.19 | 642,293 | -0.38(-3.28%) |
Mar 03, 2022 | 11.96 | 11.96 | 11.29 | 11.57 | 634,227 | -0.37(-3.10%) |
Mar 02, 2022 | 12.03 | 12.03 | 11.46 | 11.94 | 572,133 | +0.02(+0.17%) |