Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.03 | 10.17 | 9.630 | 9.800 | 2,455,453 | -0.23(-2.29%) |
May 27, 2022 | 9.770 | 10.07 | 9.770 | 10.03 | 997,409 | +0.26(+2.66%) |
May 26, 2022 | 9.490 | 10.03 | 9.490 | 9.770 | 2,589,831 | +0.31(+3.28%) |
May 25, 2022 | 9.110 | 9.460 | 9.110 | 9.460 | 925,545 | +0.28(+3.05%) |
May 24, 2022 | 9.210 | 9.300 | 8.950 | 9.180 | 855,492 | -0.09(-0.97%) |
May 23, 2022 | 9.240 | 9.400 | 8.850 | 9.270 | 818,047 | +0.01(+0.11%) |
May 20, 2022 | 9.430 | 9.590 | 8.720 | 9.260 | 1,424,975 | +0.10(+1.09%) |
May 19, 2022 | 8.980 | 9.370 | 8.980 | 9.160 | 1,314,958 | +0.10(+1.10%) |
May 18, 2022 | 9.220 | 9.440 | 9.010 | 9.060 | 1,915,314 | -0.35(-3.72%) |
May 17, 2022 | 9.180 | 9.510 | 8.800 | 9.410 | 2,025,613 | +0.62(+7.05%) |
May 16, 2022 | 8.890 | 8.960 | 8.580 | 8.790 | 1,619,925 | -0.15(-1.68%) |
May 13, 2022 | 8.020 | 8.970 | 7.980 | 8.940 | 1,926,525 | +1.12(+14.32%) |
May 12, 2022 | 7.390 | 7.820 | 7.280 | 7.820 | 1,776,066 | +0.34(+4.55%) |
May 11, 2022 | 7.290 | 8.040 | 7.235 | 7.480 | 1,699,179 | +0.10(+1.36%) |
May 10, 2022 | 7.570 | 7.905 | 7.160 | 7.380 | 1,709,160 | -0.16(-2.12%) |
May 09, 2022 | 7.620 | 8.040 | 7.500 | 7.540 | 1,279,400 | -0.23(-2.96%) |
May 06, 2022 | 7.910 | 8.270 | 7.580 | 7.770 | 889,993 | -0.14(-1.77%) |
May 05, 2022 | 8.110 | 8.150 | 7.650 | 7.910 | 1,191,101 | -0.40(-4.81%) |
May 04, 2022 | 8.230 | 8.350 | 7.910 | 8.310 | 430,216 | +0.09(+1.09%) |
May 03, 2022 | 7.950 | 8.380 | 7.860 | 8.220 | 540,936 | +0.32(+4.05%) |
May 02, 2022 | 7.740 | 8.080 | 7.680 | 7.900 | 786,623 | +0.16(+2.07%) |
Apr 29, 2022 | 7.850 | 8.085 | 7.700 | 7.740 | 407,519 | -0.17(-2.15%) |
Apr 28, 2022 | 7.810 | 7.940 | 7.535 | 7.910 | 913,989 | +0.21(+2.73%) |
Apr 27, 2022 | 7.640 | 7.819 | 7.580 | 7.700 | 433,126 | +0.07(+0.92%) |
Apr 26, 2022 | 7.800 | 7.960 | 7.580 | 7.630 | 403,231 | -0.20(-2.55%) |
Apr 25, 2022 | 7.740 | 7.890 | 7.520 | 7.830 | 366,150 | +0.01(+0.13%) |
Apr 22, 2022 | 7.820 | 8.080 | 7.750 | 7.820 | 651,272 | -0.04(-0.51%) |
Apr 21, 2022 | 8.250 | 8.460 | 7.790 | 7.860 | 583,287 | -0.29(-3.56%) |
Apr 20, 2022 | 8.020 | 8.290 | 7.865 | 8.150 | 550,182 | +0.18(+2.26%) |
Apr 19, 2022 | 7.540 | 8.080 | 7.360 | 7.970 | 519,667 | +0.40(+5.28%) |
Apr 18, 2022 | 7.730 | 7.730 | 7.490 | 7.570 | 497,847 | -0.19(-2.45%) |
Apr 14, 2022 | 7.880 | 8.359 | 7.710 | 7.760 | 516,040 | -0.11(-1.40%) |
Apr 13, 2022 | 7.460 | 7.940 | 7.280 | 7.870 | 469,723 | +0.37(+4.93%) |
Apr 12, 2022 | 7.620 | 7.870 | 7.450 | 7.500 | 422,061 | -0.07(-0.92%) |
Apr 11, 2022 | 7.630 | 7.740 | 7.490 | 7.570 | 519,575 | -0.17(-2.20%) |
Apr 08, 2022 | 7.680 | 7.930 | 7.450 | 7.740 | 606,118 | +0.02(+0.26%) |
Apr 07, 2022 | 7.670 | 7.790 | 7.460 | 7.720 | 659,555 | +0.03(+0.39%) |
Apr 06, 2022 | 7.810 | 7.890 | 7.630 | 7.690 | 683,661 | -0.30(-3.75%) |
Apr 05, 2022 | 8.130 | 8.240 | 7.855 | 7.990 | 529,338 | -0.18(-2.20%) |
Apr 04, 2022 | 8.090 | 8.348 | 8.030 | 8.170 | 981,473 | +0.03(+0.37%) |
Apr 01, 2022 | 7.670 | 8.150 | 7.665 | 8.140 | 916,744 | +0.57(+7.53%) |
Mar 31, 2022 | 7.710 | 7.890 | 7.520 | 7.570 | 1,508,984 | -0.20(-2.57%) |
Mar 30, 2022 | 7.860 | 8.140 | 7.635 | 7.770 | 866,002 | -0.17(-2.14%) |
Mar 29, 2022 | 7.560 | 7.940 | 7.560 | 7.940 | 850,295 | +0.53(+7.15%) |
Mar 28, 2022 | 7.470 | 7.510 | 7.240 | 7.410 | 889,266 | +0.02(+0.27%) |
Mar 25, 2022 | 7.350 | 7.650 | 7.020 | 7.390 | 1,039,114 | -0.26(-3.40%) |
Mar 24, 2022 | 8.130 | 8.245 | 7.590 | 7.650 | 982,090 | -0.47(-5.79%) |
Mar 23, 2022 | 7.800 | 8.210 | 7.470 | 8.120 | 1,681,571 | +0.21(+2.65%) |
Mar 22, 2022 | 6.990 | 8.180 | 6.990 | 7.910 | 3,789,980 | +0.94(+13.49%) |
Mar 21, 2022 | 7.500 | 7.560 | 6.890 | 6.970 | 5,021,049 | -0.53(-7.07%) |
Mar 18, 2022 | 7.350 | 7.560 | 7.290 | 7.500 | 1,569,653 | +0.00(+0.00%) |
Mar 17, 2022 | 7.560 | 7.800 | 7.470 | 7.500 | 2,386,609 | -0.16(-2.09%) |
Mar 16, 2022 | 7.660 | 8.040 | 7.480 | 7.660 | 2,082,290 | +0.19(+2.54%) |
Mar 15, 2022 | 7.510 | 7.700 | 7.320 | 7.470 | 541,232 | +0.01(+0.13%) |
Mar 14, 2022 | 7.600 | 7.920 | 7.390 | 7.460 | 1,136,715 | -0.12(-1.58%) |
Mar 11, 2022 | 7.840 | 8.740 | 7.580 | 7.580 | 2,041,551 | -0.14(-1.81%) |
Mar 10, 2022 | 8.380 | 8.380 | 7.690 | 7.720 | 937,324 | -0.93(-10.75%) |
Mar 09, 2022 | 9.440 | 9.440 | 7.760 | 8.650 | 1,386,011 | +1.15(+15.33%) |
Mar 08, 2022 | 7.890 | 8.135 | 7.260 | 7.500 | 1,318,126 | -0.35(-4.46%) |
Mar 07, 2022 | 8.650 | 8.740 | 7.850 | 7.850 | 784,640 | -0.98(-11.10%) |
Mar 04, 2022 | 8.900 | 8.990 | 8.750 | 8.830 | 368,119 | -0.19(-2.11%) |
Mar 03, 2022 | 9.430 | 9.430 | 8.920 | 9.020 | 450,423 | -0.34(-3.63%) |
Mar 02, 2022 | 9.360 | 9.470 | 8.830 | 9.360 | 833,902 | +0.05(+0.54%) |