Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.620 | 8.760 | 8.080 | 8.330 | 1,132,797 | -0.22(-2.57%) |
May 27, 2022 | 8.220 | 8.580 | 7.910 | 8.550 | 898,961 | +0.33(+4.01%) |
May 26, 2022 | 8.090 | 8.320 | 7.890 | 8.220 | 962,194 | +0.19(+2.37%) |
May 25, 2022 | 7.860 | 8.130 | 7.800 | 8.030 | 683,279 | +0.03(+0.37%) |
May 24, 2022 | 8.100 | 8.160 | 7.740 | 8.000 | 911,289 | -0.31(-3.73%) |
May 23, 2022 | 8.300 | 8.480 | 7.950 | 8.310 | 570,447 | +0.03(+0.36%) |
May 20, 2022 | 8.760 | 9.055 | 7.960 | 8.280 | 1,253,881 | -0.36(-4.17%) |
May 19, 2022 | 9.020 | 9.390 | 8.550 | 8.640 | 680,756 | -0.48(-5.26%) |
May 18, 2022 | 9.400 | 9.580 | 8.950 | 9.120 | 885,573 | -0.55(-5.69%) |
May 17, 2022 | 10.05 | 10.34 | 9.530 | 9.670 | 1,281,438 | -0.07(-0.72%) |
May 16, 2022 | 9.160 | 10.24 | 9.160 | 9.740 | 1,363,909 | +0.77(+8.58%) |
May 13, 2022 | 8.420 | 10.05 | 8.420 | 8.970 | 2,758,681 | +0.87(+10.74%) |
May 12, 2022 | 6.520 | 9.020 | 6.410 | 8.100 | 5,524,449 | +1.47(+22.17%) |
May 11, 2022 | 7.310 | 7.420 | 6.565 | 6.630 | 746,560 | -0.66(-9.05%) |
May 10, 2022 | 7.000 | 7.640 | 6.870 | 7.290 | 513,026 | +0.62(+9.30%) |
May 09, 2022 | 7.260 | 7.260 | 6.540 | 6.670 | 515,038 | -0.66(-9.00%) |
May 06, 2022 | 7.680 | 7.780 | 7.200 | 7.330 | 721,297 | -0.45(-5.78%) |
May 05, 2022 | 8.130 | 8.130 | 7.541 | 7.780 | 559,299 | -0.56(-6.71%) |
May 04, 2022 | 7.850 | 8.459 | 7.550 | 8.340 | 315,983 | +0.54(+6.92%) |
May 03, 2022 | 7.960 | 8.030 | 7.610 | 7.800 | 184,398 | -0.13(-1.64%) |
May 02, 2022 | 7.400 | 7.940 | 7.325 | 7.930 | 313,219 | +0.53(+7.16%) |
Apr 29, 2022 | 7.420 | 7.825 | 7.360 | 7.400 | 199,245 | -0.08(-1.07%) |
Apr 28, 2022 | 7.720 | 7.715 | 7.040 | 7.480 | 299,808 | +0.16(+2.19%) |
Apr 27, 2022 | 7.600 | 7.650 | 7.150 | 7.320 | 340,513 | -0.22(-2.92%) |
Apr 26, 2022 | 7.930 | 8.030 | 7.510 | 7.540 | 321,833 | -0.39(-4.92%) |
Apr 25, 2022 | 7.730 | 7.980 | 7.650 | 7.930 | 268,263 | +0.14(+1.80%) |
Apr 22, 2022 | 7.930 | 8.160 | 7.650 | 7.790 | 324,694 | -0.19(-2.38%) |
Apr 21, 2022 | 8.320 | 8.465 | 7.870 | 7.980 | 259,369 | -0.22(-2.68%) |
Apr 20, 2022 | 8.240 | 8.390 | 7.970 | 8.200 | 328,813 | +0.02(+0.24%) |
Apr 19, 2022 | 7.800 | 8.230 | 7.640 | 8.180 | 316,064 | +0.43(+5.55%) |
Apr 18, 2022 | 8.080 | 8.150 | 7.680 | 7.750 | 343,116 | -0.39(-4.79%) |
Apr 14, 2022 | 8.210 | 8.300 | 8.070 | 8.140 | 201,638 | -0.06(-0.73%) |
Apr 13, 2022 | 7.840 | 8.320 | 7.660 | 8.200 | 519,711 | +0.40(+5.13%) |
Apr 12, 2022 | 8.090 | 8.380 | 7.790 | 7.800 | 251,294 | -0.14(-1.76%) |
Apr 11, 2022 | 8.330 | 8.350 | 7.890 | 7.940 | 400,514 | -0.32(-3.87%) |
Apr 08, 2022 | 8.320 | 8.550 | 8.080 | 8.260 | 527,002 | -0.06(-0.72%) |
Apr 07, 2022 | 8.720 | 8.840 | 8.250 | 8.320 | 315,774 | -0.39(-4.48%) |
Apr 06, 2022 | 9.010 | 9.050 | 8.510 | 8.710 | 376,636 | -0.45(-4.91%) |
Apr 05, 2022 | 9.570 | 9.650 | 9.080 | 9.160 | 339,272 | -0.42(-4.38%) |
Apr 04, 2022 | 9.490 | 9.690 | 9.310 | 9.580 | 309,494 | +0.36(+3.90%) |
Apr 01, 2022 | 9.200 | 9.370 | 9.020 | 9.220 | 438,432 | +0.04(+0.44%) |
Mar 31, 2022 | 9.280 | 9.410 | 9.120 | 9.180 | 417,016 | -0.07(-0.76%) |
Mar 30, 2022 | 9.480 | 9.840 | 9.195 | 9.250 | 418,222 | -0.20(-2.12%) |
Mar 29, 2022 | 9.470 | 9.720 | 9.390 | 9.450 | 365,634 | +0.11(+1.18%) |
Mar 28, 2022 | 9.210 | 9.598 | 9.120 | 9.340 | 452,715 | +0.12(+1.30%) |
Mar 25, 2022 | 9.550 | 9.810 | 9.050 | 9.220 | 345,357 | -0.29(-3.05%) |
Mar 24, 2022 | 9.750 | 9.840 | 9.220 | 9.510 | 398,898 | -0.09(-0.94%) |
Mar 23, 2022 | 9.950 | 10.19 | 9.595 | 9.600 | 342,292 | -0.42(-4.19%) |
Mar 22, 2022 | 9.340 | 10.20 | 9.200 | 10.02 | 858,686 | +0.87(+9.51%) |
Mar 21, 2022 | 9.770 | 9.970 | 9.060 | 9.150 | 787,552 | -0.62(-6.35%) |
Mar 18, 2022 | 9.440 | 10.78 | 9.440 | 9.770 | 4,457,384 | +0.28(+2.95%) |
Mar 17, 2022 | 8.790 | 9.490 | 8.600 | 9.490 | 811,544 | +0.64(+7.23%) |
Mar 16, 2022 | 8.790 | 9.030 | 8.550 | 8.850 | 806,474 | +0.28(+3.27%) |
Mar 15, 2022 | 8.430 | 8.680 | 8.370 | 8.570 | 610,751 | +0.15(+1.78%) |
Mar 14, 2022 | 9.220 | 9.280 | 8.410 | 8.420 | 601,088 | -0.77(-8.38%) |
Mar 11, 2022 | 9.795 | 9.795 | 9.140 | 9.190 | 363,382 | -0.33(-3.47%) |
Mar 10, 2022 | 9.630 | 9.650 | 9.350 | 9.520 | 509,809 | -0.24(-2.46%) |
Mar 09, 2022 | 9.500 | 9.980 | 9.460 | 9.760 | 616,737 | +0.52(+5.63%) |
Mar 08, 2022 | 9.070 | 9.870 | 8.830 | 9.240 | 508,067 | +0.19(+2.10%) |
Mar 07, 2022 | 8.990 | 9.660 | 8.900 | 9.050 | 553,292 | +0.12(+1.34%) |
Mar 04, 2022 | 8.680 | 8.980 | 8.550 | 8.930 | 444,173 | +0.15(+1.71%) |
Mar 03, 2022 | 9.430 | 9.495 | 8.640 | 8.780 | 430,384 | -0.51(-5.49%) |
Mar 02, 2022 | 9.400 | 9.760 | 9.200 | 9.290 | 399,293 | -0.06(-0.64%) |