Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.580 | 9.580 | 8.560 | 8.780 | 2,744,357 | -0.82(-8.54%) |
May 27, 2022 | 9.730 | 10.07 | 9.540 | 9.600 | 1,795,704 | -0.06(-0.62%) |
May 26, 2022 | 9.350 | 9.870 | 9.100 | 9.660 | 2,173,885 | +0.31(+3.32%) |
May 25, 2022 | 8.530 | 9.500 | 8.279 | 9.350 | 1,892,700 | +0.71(+8.22%) |
May 24, 2022 | 8.640 | 8.840 | 7.950 | 8.640 | 1,792,824 | -0.10(-1.14%) |
May 23, 2022 | 8.570 | 9.080 | 8.380 | 8.740 | 2,097,408 | +0.34(+4.05%) |
May 20, 2022 | 8.440 | 8.480 | 8.000 | 8.400 | 1,671,492 | +0.11(+1.33%) |
May 19, 2022 | 7.730 | 8.600 | 7.730 | 8.290 | 2,835,003 | +0.56(+7.24%) |
May 18, 2022 | 7.550 | 8.020 | 7.550 | 7.730 | 1,143,688 | +0.01(+0.13%) |
May 17, 2022 | 7.170 | 7.790 | 7.150 | 7.720 | 1,369,251 | +0.80(+11.56%) |
May 16, 2022 | 6.950 | 7.190 | 6.740 | 6.920 | 1,197,668 | -0.04(-0.57%) |
May 13, 2022 | 6.720 | 7.020 | 6.440 | 6.960 | 2,021,642 | +0.57(+8.92%) |
May 12, 2022 | 6.090 | 6.510 | 5.954 | 6.390 | 2,626,586 | +0.14(+2.24%) |
May 11, 2022 | 6.880 | 6.930 | 6.220 | 6.250 | 1,446,975 | -0.69(-9.94%) |
May 10, 2022 | 7.250 | 7.340 | 6.460 | 6.940 | 2,879,878 | -0.12(-1.70%) |
May 09, 2022 | 7.880 | 8.080 | 7.030 | 7.060 | 2,377,514 | -1.08(-13.27%) |
May 06, 2022 | 7.930 | 9.260 | 7.680 | 8.140 | 4,056,975 | +0.41(+5.30%) |
May 05, 2022 | 8.350 | 8.350 | 7.550 | 7.730 | 1,389,697 | -0.75(-8.84%) |
May 04, 2022 | 8.080 | 8.585 | 7.740 | 8.480 | 1,247,734 | +0.37(+4.56%) |
May 03, 2022 | 8.370 | 8.540 | 7.880 | 8.110 | 1,111,996 | -0.23(-2.76%) |
May 02, 2022 | 8.120 | 8.440 | 7.900 | 8.340 | 1,020,537 | +0.15(+1.83%) |
Apr 29, 2022 | 8.170 | 8.770 | 8.135 | 8.190 | 1,646,214 | +0.00(+0.00%) |
Apr 28, 2022 | 8.020 | 8.350 | 7.830 | 8.190 | 1,673,844 | +0.14(+1.74%) |
Apr 27, 2022 | 7.970 | 8.290 | 7.940 | 8.050 | 1,009,189 | +0.13(+1.58%) |
Apr 26, 2022 | 8.510 | 8.510 | 7.595 | 7.925 | 1,505,745 | -0.61(-7.20%) |
Apr 25, 2022 | 8.390 | 8.685 | 8.290 | 8.540 | 1,524,828 | +0.08(+0.95%) |
Apr 22, 2022 | 8.780 | 9.030 | 8.390 | 8.460 | 921,441 | -0.44(-4.94%) |
Apr 21, 2022 | 9.150 | 9.440 | 8.750 | 8.900 | 1,236,858 | -0.09(-1.00%) |
Apr 20, 2022 | 9.050 | 9.450 | 8.950 | 8.990 | 1,314,528 | +0.11(+1.24%) |
Apr 19, 2022 | 8.630 | 9.220 | 8.450 | 8.880 | 1,197,511 | +0.23(+2.66%) |
Apr 18, 2022 | 8.620 | 8.970 | 8.330 | 8.650 | 2,060,991 | +0.02(+0.23%) |
Apr 14, 2022 | 8.680 | 8.790 | 8.260 | 8.630 | 1,570,477 | -0.02(-0.23%) |
Apr 13, 2022 | 8.370 | 8.740 | 8.280 | 8.650 | 634,231 | +0.32(+3.84%) |
Apr 12, 2022 | 8.420 | 8.710 | 8.130 | 8.330 | 1,291,507 | +0.13(+1.59%) |
Apr 11, 2022 | 7.540 | 8.295 | 7.520 | 8.200 | 998,842 | +0.55(+7.19%) |
Apr 08, 2022 | 7.600 | 7.920 | 7.390 | 7.650 | 1,089,795 | -0.20(-2.55%) |
Apr 07, 2022 | 8.130 | 8.300 | 7.520 | 7.850 | 801,647 | -0.33(-4.03%) |
Apr 06, 2022 | 8.630 | 8.725 | 7.950 | 8.180 | 602,557 | -0.60(-6.83%) |
Apr 05, 2022 | 9.250 | 9.310 | 8.485 | 8.780 | 616,796 | -0.35(-3.83%) |
Apr 04, 2022 | 8.930 | 9.180 | 8.730 | 9.130 | 1,110,033 | +0.30(+3.40%) |
Apr 01, 2022 | 8.260 | 8.840 | 8.070 | 8.830 | 1,025,656 | +0.78(+9.69%) |
Mar 31, 2022 | 8.260 | 8.330 | 7.830 | 8.050 | 2,607,298 | -0.25(-3.01%) |
Mar 30, 2022 | 8.640 | 8.840 | 8.220 | 8.300 | 893,323 | -0.44(-5.03%) |
Mar 29, 2022 | 8.100 | 8.850 | 8.080 | 8.740 | 1,470,079 | +0.74(+9.25%) |
Mar 28, 2022 | 7.900 | 8.090 | 7.700 | 8.000 | 657,084 | +0.12(+1.52%) |
Mar 25, 2022 | 7.920 | 8.200 | 7.740 | 7.880 | 993,461 | -0.08(-1.01%) |
Mar 24, 2022 | 8.080 | 8.120 | 7.690 | 7.960 | 839,531 | -0.09(-1.12%) |
Mar 23, 2022 | 8.000 | 8.250 | 7.795 | 8.050 | 1,186,451 | +0.01(+0.12%) |
Mar 22, 2022 | 8.230 | 8.260 | 7.840 | 8.040 | 2,143,047 | -0.22(-2.66%) |
Mar 21, 2022 | 8.540 | 8.710 | 8.120 | 8.260 | 1,107,231 | -0.19(-2.25%) |
Mar 18, 2022 | 8.610 | 8.920 | 8.430 | 8.450 | 1,699,027 | -0.16(-1.86%) |
Mar 17, 2022 | 8.000 | 8.660 | 7.870 | 8.610 | 995,377 | +0.57(+7.09%) |
Mar 16, 2022 | 7.300 | 8.340 | 7.300 | 8.040 | 1,550,440 | +0.98(+13.88%) |
Mar 15, 2022 | 6.600 | 7.140 | 6.560 | 7.060 | 882,452 | +0.44(+6.65%) |
Mar 14, 2022 | 7.150 | 7.150 | 6.500 | 6.620 | 920,443 | -0.62(-8.56%) |
Mar 11, 2022 | 7.910 | 7.910 | 7.070 | 7.240 | 1,435,483 | -0.24(-3.21%) |
Mar 10, 2022 | 7.190 | 7.530 | 6.875 | 7.480 | 3,523,525 | +0.05(+0.67%) |
Mar 09, 2022 | 8.560 | 8.781 | 7.240 | 7.430 | 3,117,338 | -0.83(-10.05%) |
Mar 08, 2022 | 8.750 | 8.850 | 7.801 | 8.260 | 2,593,366 | -0.47(-5.38%) |
Mar 07, 2022 | 8.720 | 9.070 | 8.530 | 8.730 | 1,711,294 | -0.02(-0.23%) |
Mar 04, 2022 | 8.730 | 8.850 | 8.510 | 8.750 | 720,601 | -0.08(-0.91%) |
Mar 03, 2022 | 9.500 | 9.510 | 8.720 | 8.830 | 496,170 | -0.49(-5.26%) |
Mar 02, 2022 | 9.510 | 9.670 | 9.300 | 9.320 | 469,778 | -0.16(-1.69%) |