Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.210 | 7.880 | 7.210 | 7.390 | 809,605 | +0.08(+1.09%) |
May 27, 2022 | 7.300 | 7.490 | 7.090 | 7.310 | 159,372 | +0.07(+0.97%) |
May 26, 2022 | 7.100 | 7.580 | 7.100 | 7.240 | 136,815 | +0.04(+0.56%) |
May 25, 2022 | 7.390 | 7.470 | 7.140 | 7.200 | 179,230 | -0.18(-2.44%) |
May 24, 2022 | 7.560 | 7.750 | 7.370 | 7.380 | 241,499 | -0.15(-1.99%) |
May 23, 2022 | 7.220 | 7.660 | 7.170 | 7.530 | 179,949 | +0.29(+4.01%) |
May 20, 2022 | 7.190 | 7.500 | 6.850 | 7.240 | 174,114 | +0.20(+2.84%) |
May 19, 2022 | 6.890 | 7.210 | 6.730 | 7.040 | 146,501 | +0.26(+3.83%) |
May 18, 2022 | 7.090 | 7.220 | 6.610 | 6.780 | 119,689 | -0.31(-4.37%) |
May 17, 2022 | 7.250 | 7.640 | 7.080 | 7.090 | 174,094 | -0.04(-0.56%) |
May 16, 2022 | 7.910 | 8.490 | 7.030 | 7.130 | 277,133 | -0.74(-9.40%) |
May 13, 2022 | 8.070 | 8.260 | 7.700 | 7.870 | 269,111 | -0.09(-1.13%) |
May 12, 2022 | 8.020 | 8.080 | 7.430 | 7.960 | 241,980 | -0.11(-1.36%) |
May 11, 2022 | 7.970 | 8.340 | 7.680 | 8.070 | 139,679 | +0.11(+1.38%) |
May 10, 2022 | 8.910 | 9.050 | 7.590 | 7.960 | 223,888 | -0.96(-10.76%) |
May 09, 2022 | 8.760 | 9.080 | 8.500 | 8.920 | 206,610 | -0.13(-1.44%) |
May 06, 2022 | 8.900 | 9.050 | 8.465 | 9.050 | 138,300 | +0.05(+0.56%) |
May 05, 2022 | 8.680 | 9.490 | 8.640 | 9.000 | 106,988 | +0.14(+1.58%) |
May 04, 2022 | 8.660 | 8.980 | 8.380 | 8.860 | 150,387 | +0.34(+3.99%) |
May 03, 2022 | 8.260 | 8.740 | 8.010 | 8.520 | 185,809 | +0.27(+3.27%) |
May 02, 2022 | 8.190 | 8.540 | 7.735 | 8.250 | 126,762 | +0.10(+1.23%) |
Apr 29, 2022 | 7.990 | 8.440 | 7.970 | 8.150 | 147,494 | +0.15(+1.88%) |
Apr 28, 2022 | 8.100 | 8.500 | 7.700 | 8.000 | 148,675 | -0.08(-0.99%) |
Apr 27, 2022 | 8.200 | 8.900 | 7.930 | 8.080 | 191,031 | -0.17(-2.06%) |
Apr 26, 2022 | 8.610 | 8.900 | 8.170 | 8.250 | 171,827 | -0.27(-3.17%) |
Apr 25, 2022 | 8.740 | 8.770 | 8.360 | 8.520 | 138,976 | -0.18(-2.07%) |
Apr 22, 2022 | 8.700 | 9.930 | 8.590 | 8.700 | 102,849 | -0.12(-1.36%) |
Apr 21, 2022 | 9.080 | 9.420 | 8.690 | 8.820 | 118,316 | -0.18(-2.00%) |
Apr 20, 2022 | 8.480 | 9.600 | 8.260 | 9.000 | 227,360 | +0.61(+7.27%) |
Apr 19, 2022 | 7.820 | 8.730 | 7.550 | 8.390 | 158,719 | +0.63(+8.12%) |
Apr 18, 2022 | 7.740 | 7.790 | 7.520 | 7.760 | 108,024 | -0.04(-0.51%) |
Apr 14, 2022 | 7.790 | 8.490 | 7.587 | 7.800 | 202,580 | +0.09(+1.17%) |
Apr 13, 2022 | 8.470 | 9.190 | 7.620 | 7.710 | 126,919 | -0.81(-9.51%) |
Apr 12, 2022 | 8.520 | 9.570 | 8.310 | 8.520 | 184,152 | +0.12(+1.43%) |
Apr 11, 2022 | 8.830 | 9.590 | 8.030 | 8.400 | 160,301 | -0.45(-5.08%) |
Apr 08, 2022 | 8.910 | 9.000 | 8.730 | 8.850 | 125,457 | -0.09(-1.01%) |
Apr 07, 2022 | 9.510 | 9.650 | 8.410 | 8.940 | 181,564 | -0.67(-6.97%) |
Apr 06, 2022 | 10.29 | 10.40 | 9.430 | 9.610 | 233,278 | -0.63(-6.15%) |
Apr 05, 2022 | 9.890 | 10.42 | 9.800 | 10.24 | 206,935 | +0.40(+4.07%) |
Apr 04, 2022 | 9.940 | 10.94 | 9.440 | 9.840 | 187,278 | -0.20(-1.99%) |
Apr 01, 2022 | 9.540 | 11.34 | 9.300 | 10.04 | 128,249 | +0.41(+4.26%) |
Mar 31, 2022 | 9.800 | 10.68 | 9.560 | 9.630 | 101,066 | -0.19(-1.93%) |
Mar 30, 2022 | 10.00 | 10.38 | 9.620 | 9.820 | 134,216 | -0.23(-2.29%) |
Mar 29, 2022 | 9.210 | 10.76 | 9.112 | 10.05 | 198,068 | +0.91(+9.96%) |
Mar 28, 2022 | 9.110 | 9.960 | 8.860 | 9.140 | 165,171 | -0.01(-0.11%) |
Mar 25, 2022 | 10.60 | 10.88 | 9.140 | 9.150 | 238,152 | -1.32(-12.61%) |
Mar 24, 2022 | 10.59 | 11.06 | 10.43 | 10.47 | 162,672 | -0.19(-1.78%) |
Mar 23, 2022 | 12.23 | 12.75 | 10.30 | 10.66 | 494,073 | -1.95(-15.46%) |
Mar 22, 2022 | 13.07 | 14.15 | 12.36 | 12.61 | 536,748 | -0.95(-7.01%) |
Mar 21, 2022 | 11.26 | 14.04 | 11.02 | 13.56 | 539,842 | +1.19(+9.62%) |
Mar 18, 2022 | 10.80 | 12.50 | 10.19 | 12.37 | 3,875,978 | +1.60(+14.86%) |
Mar 17, 2022 | 9.980 | 11.19 | 9.360 | 10.77 | 582,936 | +0.75(+7.49%) |
Mar 16, 2022 | 9.740 | 10.30 | 9.570 | 10.02 | 538,163 | -0.03(-0.30%) |
Mar 15, 2022 | 8.690 | 10.43 | 8.690 | 10.05 | 340,659 | +1.24(+14.07%) |
Mar 14, 2022 | 9.680 | 10.12 | 8.390 | 8.810 | 356,380 | -1.17(-11.72%) |
Mar 11, 2022 | 9.530 | 11.95 | 8.920 | 9.980 | 466,242 | +0.14(+1.42%) |
Mar 10, 2022 | 7.740 | 10.28 | 6.910 | 9.840 | 522,118 | +1.93(+24.40%) |
Mar 09, 2022 | 6.860 | 8.250 | 6.800 | 7.910 | 346,712 | +1.20(+17.88%) |
Mar 08, 2022 | 5.460 | 6.980 | 5.250 | 6.710 | 308,199 | +0.89(+15.29%) |
Mar 07, 2022 | 4.970 | 6.150 | 4.860 | 5.820 | 434,936 | +0.90(+18.29%) |
Mar 04, 2022 | 5.110 | 5.232 | 4.850 | 4.920 | 76,044 | -0.29(-5.57%) |
Mar 03, 2022 | 5.350 | 5.350 | 5.000 | 5.210 | 144,000 | -0.10(-1.88%) |
Mar 02, 2022 | 6.330 | 6.330 | 5.080 | 5.310 | 160,787 | -0.98(-15.58%) |