Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.470 | 7.550 | 7.100 | 7.240 | 1,190,898 | -0.25(-3.34%) |
May 30, 2022 | 7.500 | 7.540 | 7.440 | 7.490 | 319,314 | +0.08(+1.08%) |
May 27, 2022 | 7.480 | 7.530 | 7.290 | 7.410 | 699,960 | +0.03(+0.41%) |
May 26, 2022 | 7.250 | 7.400 | 7.210 | 7.380 | 851,511 | +0.13(+1.79%) |
May 25, 2022 | 7.240 | 7.310 | 7.040 | 7.250 | 1,036,942 | +0.04(+0.55%) |
May 24, 2022 | 7.270 | 7.330 | 7.150 | 7.210 | 604,623 | +0.01(+0.14%) |
May 20, 2022 | 7.200 | 0 | -0.13(-1.77%) | |||
May 19, 2022 | 7.140 | 7.440 | 7.100 | 7.330 | 1,148,161 | +0.29(+4.12%) |
May 18, 2022 | 7.270 | 7.460 | 6.940 | 7.040 | 1,021,626 | -0.33(-4.48%) |
May 17, 2022 | 7.220 | 7.450 | 7.180 | 7.370 | 1,007,505 | +0.43(+6.20%) |
May 16, 2022 | 6.810 | 7.110 | 6.690 | 6.940 | 1,948,746 | +0.18(+2.66%) |
May 13, 2022 | 6.570 | 6.910 | 6.550 | 6.760 | 1,644,641 | +0.18(+2.74%) |
May 12, 2022 | 6.810 | 6.960 | 6.480 | 6.580 | 2,968,027 | -0.46(-6.53%) |
May 11, 2022 | 7.050 | 7.400 | 6.950 | 7.040 | 1,489,704 | +0.14(+2.03%) |
May 10, 2022 | 7.440 | 7.440 | 6.800 | 6.900 | 2,445,523 | -0.26(-3.63%) |
May 09, 2022 | 7.490 | 7.490 | 7.140 | 7.160 | 1,688,379 | -0.56(-7.25%) |
May 06, 2022 | 7.860 | 7.890 | 7.540 | 7.720 | 1,603,947 | -0.18(-2.28%) |
May 05, 2022 | 8.200 | 8.320 | 7.770 | 7.900 | 1,266,027 | -0.38(-4.59%) |
May 04, 2022 | 8.200 | 8.290 | 7.910 | 8.280 | 844,354 | +0.11(+1.35%) |
May 03, 2022 | 8.190 | 8.340 | 8.060 | 8.170 | 1,185,538 | +0.02(+0.25%) |
May 02, 2022 | 7.900 | 8.150 | 7.840 | 8.150 | 1,492,000 | -0.08(-0.97%) |
Apr 29, 2022 | 8.020 | 8.510 | 8.000 | 8.230 | 1,918,568 | +0.24(+3.00%) |
Apr 28, 2022 | 8.080 | 8.100 | 7.770 | 7.990 | 2,014,749 | -0.06(-0.75%) |
Apr 27, 2022 | 7.890 | 8.120 | 7.850 | 8.050 | 1,782,276 | +0.39(+5.09%) |
Apr 26, 2022 | 7.960 | 8.000 | 7.650 | 7.660 | 1,514,484 | -0.26(-3.28%) |
Apr 25, 2022 | 7.770 | 8.030 | 7.650 | 7.920 | 1,781,396 | -0.34(-4.12%) |
Apr 22, 2022 | 8.660 | 8.730 | 8.220 | 8.260 | 1,260,458 | -0.45(-5.17%) |
Apr 21, 2022 | 9.350 | 9.450 | 8.600 | 8.710 | 2,118,843 | -0.61(-6.55%) |
Apr 20, 2022 | 9.330 | 9.490 | 9.140 | 9.320 | 1,246,856 | -0.10(-1.06%) |
Apr 19, 2022 | 9.370 | 9.520 | 9.270 | 9.420 | 600,424 | -0.09(-0.95%) |
Apr 18, 2022 | 9.560 | 9.640 | 9.470 | 9.510 | 1,272,199 | -0.02(-0.21%) |
Apr 14, 2022 | 9.530 | 0 | -0.14(-1.45%) | |||
Apr 13, 2022 | 9.400 | 9.800 | 9.260 | 9.670 | 1,571,270 | +0.38(+4.09%) |
Apr 12, 2022 | 9.580 | 9.610 | 9.270 | 9.290 | 1,493,588 | -0.02(-0.21%) |
Apr 11, 2022 | 9.450 | 9.540 | 9.210 | 9.310 | 887,923 | -0.20(-2.10%) |
Apr 08, 2022 | 9.540 | 9.630 | 9.430 | 9.510 | 485,537 | +0.05(+0.53%) |
Apr 07, 2022 | 9.210 | 9.550 | 9.180 | 9.460 | 1,142,353 | +0.31(+3.39%) |
Apr 06, 2022 | 9.570 | 9.600 | 9.100 | 9.150 | 1,104,272 | -0.43(-4.49%) |
Apr 05, 2022 | 10.12 | 10.23 | 9.530 | 9.580 | 1,343,654 | -0.54(-5.34%) |
Apr 04, 2022 | 10.15 | 10.28 | 10.00 | 10.12 | 884,324 | +0.13(+1.30%) |
Apr 01, 2022 | 9.970 | 10.20 | 9.820 | 9.990 | 1,068,765 | +0.17(+1.73%) |
Mar 31, 2022 | 9.910 | 10.11 | 9.820 | 9.820 | 651,398 | -0.13(-1.31%) |
Mar 30, 2022 | 9.890 | 10.09 | 9.830 | 9.950 | 1,055,136 | +0.18(+1.84%) |
Mar 29, 2022 | 9.590 | 10.01 | 9.470 | 9.770 | 765,180 | +0.03(+0.31%) |
Mar 28, 2022 | 9.950 | 9.950 | 9.700 | 9.740 | 923,239 | -0.24(-2.40%) |
Mar 25, 2022 | 10.10 | 10.10 | 9.940 | 9.980 | 953,983 | -0.15(-1.48%) |
Mar 24, 2022 | 10.22 | 10.35 | 10.11 | 10.13 | 580,680 | -0.02(-0.20%) |
Mar 23, 2022 | 10.03 | 10.40 | 10.03 | 10.15 | 1,011,706 | +0.16(+1.60%) |
Mar 22, 2022 | 10.35 | 10.36 | 9.930 | 9.990 | 1,265,656 | -0.26(-2.54%) |
Mar 21, 2022 | 10.00 | 10.33 | 10.00 | 10.25 | 979,067 | +0.29(+2.91%) |
Mar 18, 2022 | 9.870 | 10.05 | 9.800 | 9.960 | 1,367,074 | +0.06(+0.61%) |
Mar 17, 2022 | 9.750 | 9.970 | 9.690 | 9.900 | 1,466,098 | +0.24(+2.48%) |
Mar 16, 2022 | 9.700 | 9.850 | 9.420 | 9.660 | 1,655,884 | +0.23(+2.44%) |
Mar 15, 2022 | 9.340 | 9.500 | 9.260 | 9.430 | 1,149,691 | -0.12(-1.26%) |
Mar 14, 2022 | 10.58 | 10.61 | 9.470 | 9.550 | 2,622,371 | -1.18(-11.00%) |
Mar 11, 2022 | 11.09 | 11.09 | 10.70 | 10.73 | 1,015,712 | -0.39(-3.51%) |
Mar 10, 2022 | 10.46 | 11.17 | 10.44 | 11.12 | 2,032,980 | +0.71(+6.82%) |
Mar 09, 2022 | 9.980 | 10.46 | 9.850 | 10.41 | 1,311,411 | +0.29(+2.87%) |
Mar 08, 2022 | 9.930 | 10.56 | 9.900 | 10.12 | 2,258,309 | +0.08(+0.80%) |
Mar 07, 2022 | 10.34 | 10.49 | 10.01 | 10.04 | 2,455,272 | -0.36(-3.46%) |
Mar 04, 2022 | 10.40 | 10.54 | 10.11 | 10.40 | 1,685,861 | -0.08(-0.76%) |
Mar 03, 2022 | 10.48 | 10.58 | 10.30 | 10.48 | 1,197,048 | +0.20(+1.95%) |
Mar 02, 2022 | 10.35 | 10.49 | 10.21 | 10.28 | 730,160 | +0.13(+1.28%) |