Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.000 | 7.150 | 6.822 | 7.040 | 131,836 | +0.01(+0.14%) |
May 27, 2022 | 7.060 | 7.150 | 6.900 | 7.030 | 308,214 | -0.01(-0.14%) |
May 26, 2022 | 6.500 | 7.220 | 6.500 | 7.040 | 299,607 | +0.67(+10.52%) |
May 25, 2022 | 6.090 | 6.420 | 6.090 | 6.370 | 273,514 | +0.26(+4.26%) |
May 24, 2022 | 6.280 | 6.317 | 5.940 | 6.110 | 243,559 | -0.24(-3.78%) |
May 23, 2022 | 6.450 | 6.562 | 6.120 | 6.350 | 233,475 | -0.03(-0.47%) |
May 20, 2022 | 6.890 | 6.890 | 6.290 | 6.380 | 306,347 | -0.37(-5.48%) |
May 19, 2022 | 6.510 | 6.830 | 6.500 | 6.750 | 395,409 | +0.13(+1.96%) |
May 18, 2022 | 6.970 | 7.135 | 6.560 | 6.620 | 402,055 | -0.54(-7.54%) |
May 17, 2022 | 7.120 | 7.265 | 6.990 | 7.160 | 206,384 | +0.27(+3.92%) |
May 16, 2022 | 6.730 | 7.170 | 6.730 | 6.890 | 292,182 | +0.10(+1.47%) |
May 13, 2022 | 6.110 | 6.875 | 6.110 | 6.790 | 675,979 | +0.96(+16.47%) |
May 12, 2022 | 5.550 | 6.069 | 5.440 | 5.830 | 1,038,916 | +0.43(+7.96%) |
May 11, 2022 | 6.280 | 6.370 | 5.270 | 5.400 | 1,002,723 | -0.79(-12.76%) |
May 10, 2022 | 6.700 | 6.750 | 5.735 | 6.190 | 1,546,851 | -0.91(-12.82%) |
May 09, 2022 | 7.770 | 7.805 | 7.070 | 7.100 | 538,010 | -0.77(-9.78%) |
May 06, 2022 | 8.000 | 8.240 | 7.750 | 7.870 | 392,912 | -0.13(-1.62%) |
May 05, 2022 | 8.420 | 8.460 | 7.980 | 8.000 | 276,824 | -0.50(-5.88%) |
May 04, 2022 | 8.540 | 8.589 | 8.250 | 8.500 | 266,938 | +0.00(+0.00%) |
May 03, 2022 | 8.900 | 8.963 | 8.380 | 8.500 | 353,072 | -0.39(-4.39%) |
May 02, 2022 | 9.010 | 9.340 | 8.785 | 8.890 | 153,544 | -0.16(-1.77%) |
Apr 29, 2022 | 9.220 | 9.400 | 9.000 | 9.050 | 180,931 | -0.12(-1.31%) |
Apr 28, 2022 | 9.150 | 9.300 | 8.940 | 9.170 | 128,426 | +0.16(+1.78%) |
Apr 27, 2022 | 9.110 | 9.270 | 8.920 | 9.010 | 111,926 | -0.08(-0.88%) |
Apr 26, 2022 | 9.160 | 9.290 | 8.995 | 9.090 | 175,659 | -0.23(-2.47%) |
Apr 25, 2022 | 9.310 | 9.475 | 9.050 | 9.320 | 191,639 | -0.07(-0.75%) |
Apr 22, 2022 | 9.360 | 9.500 | 9.160 | 9.390 | 180,987 | +0.01(+0.11%) |
Apr 21, 2022 | 9.780 | 9.850 | 9.210 | 9.380 | 149,787 | -0.25(-2.60%) |
Apr 20, 2022 | 9.740 | 9.858 | 9.590 | 9.630 | 78,388 | -0.04(-0.41%) |
Apr 19, 2022 | 9.720 | 10.00 | 9.560 | 9.670 | 273,919 | +0.42(+4.54%) |
Apr 18, 2022 | 9.640 | 9.640 | 9.180 | 9.250 | 125,828 | -0.33(-3.44%) |
Apr 14, 2022 | 9.660 | 9.750 | 9.490 | 9.580 | 93,628 | -0.01(-0.10%) |
Apr 13, 2022 | 9.480 | 9.740 | 9.450 | 9.590 | 71,680 | +0.11(+1.16%) |
Apr 12, 2022 | 9.600 | 9.750 | 9.360 | 9.480 | 152,436 | -0.02(-0.21%) |
Apr 11, 2022 | 9.320 | 9.520 | 9.240 | 9.500 | 113,534 | +0.16(+1.71%) |
Apr 08, 2022 | 9.470 | 9.560 | 9.070 | 9.340 | 148,304 | -0.11(-1.16%) |
Apr 07, 2022 | 9.660 | 9.790 | 9.440 | 9.450 | 137,598 | -0.23(-2.38%) |
Apr 06, 2022 | 9.510 | 9.730 | 9.175 | 9.680 | 243,437 | +0.14(+1.47%) |
Apr 05, 2022 | 9.720 | 9.835 | 9.500 | 9.540 | 100,022 | -0.23(-2.35%) |
Apr 04, 2022 | 9.600 | 10.02 | 9.370 | 9.770 | 121,461 | +0.21(+2.20%) |
Apr 01, 2022 | 9.690 | 9.800 | 9.540 | 9.560 | 127,271 | -0.05(-0.52%) |
Mar 31, 2022 | 9.720 | 9.790 | 9.510 | 9.610 | 165,642 | -0.07(-0.72%) |
Mar 30, 2022 | 9.850 | 9.910 | 9.530 | 9.680 | 101,153 | -0.27(-2.71%) |
Mar 29, 2022 | 9.860 | 10.12 | 9.840 | 9.950 | 137,424 | +0.33(+3.43%) |
Mar 28, 2022 | 9.470 | 9.620 | 9.180 | 9.620 | 113,450 | +0.20(+2.12%) |
Mar 25, 2022 | 9.900 | 9.900 | 9.310 | 9.420 | 198,474 | -0.39(-3.98%) |
Mar 24, 2022 | 10.00 | 10.15 | 9.740 | 9.810 | 137,220 | -0.16(-1.60%) |
Mar 23, 2022 | 10.14 | 10.37 | 9.910 | 9.970 | 113,882 | -0.34(-3.30%) |
Mar 22, 2022 | 10.45 | 10.59 | 10.06 | 10.31 | 130,969 | -0.04(-0.39%) |
Mar 21, 2022 | 10.64 | 10.64 | 10.11 | 10.35 | 144,097 | -0.29(-2.73%) |
Mar 18, 2022 | 9.710 | 10.74 | 9.600 | 10.64 | 384,335 | +0.74(+7.47%) |
Mar 17, 2022 | 9.400 | 9.990 | 9.400 | 9.900 | 123,480 | +0.42(+4.43%) |
Mar 16, 2022 | 9.080 | 9.500 | 9.030 | 9.480 | 140,859 | +0.67(+7.60%) |
Mar 15, 2022 | 8.800 | 8.930 | 8.680 | 8.810 | 210,215 | +0.09(+1.03%) |
Mar 14, 2022 | 9.080 | 9.210 | 8.680 | 8.720 | 207,461 | -0.29(-3.22%) |
Mar 11, 2022 | 9.510 | 9.562 | 8.950 | 9.010 | 163,381 | -0.42(-4.45%) |
Mar 10, 2022 | 9.130 | 9.710 | 9.040 | 9.430 | 237,458 | -0.23(-2.38%) |
Mar 09, 2022 | 8.910 | 9.980 | 8.490 | 9.660 | 723,900 | +1.50(+18.38%) |
Mar 08, 2022 | 7.670 | 8.260 | 7.400 | 8.160 | 301,395 | +0.26(+3.29%) |
Mar 07, 2022 | 8.370 | 8.456 | 7.750 | 7.900 | 681,800 | -0.48(-5.73%) |
Mar 04, 2022 | 8.460 | 8.560 | 8.180 | 8.380 | 242,186 | -0.27(-3.12%) |
Mar 03, 2022 | 9.040 | 9.040 | 8.553 | 8.650 | 134,670 | -0.34(-3.78%) |
Mar 02, 2022 | 8.320 | 9.020 | 8.320 | 8.990 | 244,885 | +0.69(+8.31%) |