Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.090 | 7.228 | 6.360 | 6.640 | 979,872 | -0.50(-7.00%) |
May 27, 2022 | 6.580 | 7.230 | 6.431 | 7.140 | 610,567 | +0.60(+9.17%) |
May 26, 2022 | 6.400 | 6.849 | 6.225 | 6.540 | 713,498 | +0.12(+1.87%) |
May 25, 2022 | 5.960 | 6.450 | 5.960 | 6.420 | 589,161 | +0.40(+6.64%) |
May 24, 2022 | 6.150 | 6.210 | 5.680 | 6.020 | 886,240 | -0.21(-3.37%) |
May 23, 2022 | 6.840 | 6.840 | 6.120 | 6.230 | 761,745 | -0.47(-7.01%) |
May 20, 2022 | 7.040 | 7.040 | 6.360 | 6.700 | 743,580 | -0.09(-1.33%) |
May 19, 2022 | 6.710 | 7.080 | 6.670 | 6.790 | 836,784 | +0.13(+1.95%) |
May 18, 2022 | 7.030 | 7.102 | 6.520 | 6.660 | 1,109,928 | -0.64(-8.77%) |
May 17, 2022 | 7.560 | 7.800 | 7.110 | 7.300 | 603,833 | -0.07(-0.95%) |
May 16, 2022 | 7.750 | 8.090 | 7.330 | 7.370 | 624,619 | -0.47(-5.99%) |
May 13, 2022 | 7.520 | 8.050 | 7.460 | 7.840 | 916,523 | +0.58(+7.99%) |
May 12, 2022 | 6.470 | 7.370 | 6.390 | 7.260 | 1,493,170 | +0.76(+11.69%) |
May 11, 2022 | 6.910 | 7.280 | 6.390 | 6.500 | 1,364,615 | -0.53(-7.54%) |
May 10, 2022 | 7.190 | 7.325 | 6.500 | 7.030 | 1,394,022 | +0.29(+4.30%) |
May 09, 2022 | 7.570 | 7.650 | 6.665 | 6.740 | 1,489,726 | -0.97(-12.58%) |
May 06, 2022 | 7.990 | 8.000 | 7.410 | 7.710 | 1,462,047 | -0.37(-4.58%) |
May 05, 2022 | 9.210 | 9.210 | 7.820 | 8.080 | 1,001,608 | -1.22(-13.12%) |
May 04, 2022 | 9.270 | 9.380 | 7.797 | 9.300 | 1,835,914 | -0.17(-1.80%) |
May 03, 2022 | 9.500 | 9.732 | 8.990 | 9.470 | 1,275,412 | -0.02(-0.21%) |
May 02, 2022 | 8.580 | 9.490 | 8.490 | 9.490 | 1,053,136 | +0.94(+10.99%) |
Apr 29, 2022 | 8.600 | 9.210 | 8.540 | 8.550 | 865,192 | -0.15(-1.72%) |
Apr 28, 2022 | 8.770 | 8.919 | 8.100 | 8.700 | 765,475 | +0.02(+0.23%) |
Apr 27, 2022 | 9.100 | 9.250 | 8.670 | 8.680 | 549,030 | -0.39(-4.30%) |
Apr 26, 2022 | 9.800 | 9.980 | 8.950 | 9.070 | 729,491 | -0.89(-8.94%) |
Apr 25, 2022 | 10.01 | 10.38 | 9.840 | 9.960 | 632,309 | -0.14(-1.39%) |
Apr 22, 2022 | 10.81 | 10.81 | 10.03 | 10.10 | 658,235 | -0.56(-5.25%) |
Apr 21, 2022 | 11.36 | 11.48 | 10.55 | 10.66 | 567,632 | -0.42(-3.79%) |
Apr 20, 2022 | 11.05 | 11.54 | 10.75 | 11.08 | 340,917 | +0.12(+1.09%) |
Apr 19, 2022 | 11.12 | 11.44 | 10.65 | 10.96 | 535,415 | -0.12(-1.08%) |
Apr 18, 2022 | 12.11 | 12.15 | 10.98 | 11.08 | 856,871 | -0.87(-7.28%) |
Apr 14, 2022 | 12.57 | 12.57 | 11.66 | 11.95 | 705,653 | -0.66(-5.23%) |
Apr 13, 2022 | 12.45 | 12.79 | 12.30 | 12.61 | 320,900 | +0.17(+1.37%) |
Apr 12, 2022 | 12.97 | 13.11 | 12.25 | 12.44 | 357,130 | -0.19(-1.50%) |
Apr 11, 2022 | 13.29 | 13.33 | 12.32 | 12.63 | 558,377 | -0.92(-6.79%) |
Apr 08, 2022 | 13.79 | 14.29 | 13.52 | 13.55 | 493,885 | -0.35(-2.52%) |
Apr 07, 2022 | 13.73 | 14.02 | 13.16 | 13.90 | 540,479 | +0.07(+0.51%) |
Apr 06, 2022 | 13.92 | 14.05 | 13.08 | 13.83 | 683,285 | -0.39(-2.74%) |
Apr 05, 2022 | 15.84 | 15.99 | 14.11 | 14.22 | 700,026 | -1.78(-11.12%) |
Apr 04, 2022 | 15.85 | 16.33 | 15.45 | 16.00 | 775,400 | +0.22(+1.39%) |
Apr 01, 2022 | 14.91 | 15.81 | 14.80 | 15.78 | 636,456 | +1.10(+7.49%) |
Mar 31, 2022 | 15.09 | 15.54 | 14.64 | 14.68 | 699,000 | -0.31(-2.07%) |
Mar 30, 2022 | 15.00 | 15.97 | 14.84 | 14.99 | 751,684 | -0.17(-1.12%) |
Mar 29, 2022 | 14.00 | 15.20 | 13.95 | 15.16 | 808,803 | +1.32(+9.54%) |
Mar 28, 2022 | 13.21 | 13.92 | 13.15 | 13.84 | 290,603 | +0.77(+5.89%) |
Mar 25, 2022 | 13.75 | 13.90 | 13.00 | 13.07 | 384,358 | -0.61(-4.46%) |
Mar 24, 2022 | 13.57 | 13.72 | 13.11 | 13.68 | 349,960 | +0.39(+2.93%) |
Mar 23, 2022 | 13.72 | 14.19 | 13.28 | 13.29 | 432,132 | -0.67(-4.80%) |
Mar 22, 2022 | 13.14 | 14.23 | 13.00 | 13.96 | 438,876 | +0.82(+6.24%) |
Mar 21, 2022 | 13.93 | 13.99 | 13.06 | 13.14 | 410,851 | -0.94(-6.68%) |
Mar 18, 2022 | 13.54 | 14.34 | 13.42 | 14.08 | 1,446,700 | +0.51(+3.76%) |
Mar 17, 2022 | 12.83 | 13.57 | 12.54 | 13.57 | 572,691 | +0.58(+4.46%) |
Mar 16, 2022 | 12.28 | 12.99 | 11.83 | 12.99 | 853,510 | +1.25(+10.65%) |
Mar 15, 2022 | 11.25 | 11.78 | 10.95 | 11.74 | 744,993 | +0.50(+4.40%) |
Mar 14, 2022 | 13.01 | 13.41 | 11.24 | 11.24 | 1,065,525 | -1.77(-13.57%) |
Mar 11, 2022 | 14.55 | 14.71 | 13.01 | 13.01 | 502,499 | -1.46(-10.09%) |
Mar 10, 2022 | 14.06 | 14.47 | 13.75 | 14.47 | 517,983 | -0.10(-0.69%) |
Mar 09, 2022 | 13.70 | 14.74 | 13.70 | 14.57 | 910,847 | +1.16(+8.65%) |
Mar 08, 2022 | 12.64 | 13.98 | 12.31 | 13.41 | 667,180 | +0.63(+4.93%) |
Mar 07, 2022 | 13.00 | 13.37 | 12.67 | 12.78 | 397,400 | -0.24(-1.84%) |
Mar 04, 2022 | 13.25 | 13.40 | 12.70 | 13.02 | 478,431 | -0.31(-2.33%) |
Mar 03, 2022 | 13.87 | 13.87 | 13.04 | 13.33 | 532,849 | -0.20(-1.48%) |
Mar 02, 2022 | 12.41 | 14.40 | 12.30 | 13.53 | 1,182,755 | +0.73(+5.70%) |