Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.100 | 8.100 | 7.300 | 7.400 | 9,578 | -0.72(-8.84%) |
May 27, 2022 | 7.800 | 8.597 | 7.730 | 8.118 | 11,618 | -0.71(-8.05%) |
May 26, 2022 | 7.600 | 11.20 | 7.565 | 8.829 | 226,486 | +2.13(+31.76%) |
May 25, 2022 | 6.543 | 6.997 | 6.542 | 6.701 | 814 | +0.14(+2.21%) |
May 24, 2022 | 7.295 | 7.295 | 6.101 | 6.556 | 2,817 | -0.54(-7.65%) |
May 23, 2022 | 6.998 | 7.102 | 6.989 | 7.099 | 119 | -0.25(-3.41%) |
May 20, 2022 | 7.649 | 7.649 | 7.350 | 7.350 | 180 | -0.15(-2.03%) |
May 19, 2022 | 7.326 | 7.543 | 7.326 | 7.502 | 298 | +0.00(+0.03%) |
May 18, 2022 | 7.651 | 7.825 | 7.484 | 7.500 | 1,895 | +0.56(+8.13%) |
May 17, 2022 | 6.801 | 6.969 | 6.800 | 6.936 | 1,872 | +0.23(+3.41%) |
May 16, 2022 | 7.100 | 7.100 | 6.703 | 6.707 | 783 | +0.21(+3.20%) |
May 13, 2022 | 6.120 | 7.699 | 6.103 | 6.499 | 3,043 | +0.08(+1.23%) |
May 12, 2022 | 6.900 | 6.900 | 6.420 | 6.420 | 801 | -0.34(-5.06%) |
May 11, 2022 | 6.800 | 7.000 | 6.700 | 6.762 | 1,163 | -0.14(-2.00%) |
May 10, 2022 | 7.050 | 7.098 | 6.900 | 6.900 | 430 | +0.22(+3.31%) |
May 09, 2022 | 7.100 | 7.199 | 6.600 | 6.679 | 5,293 | -0.35(-4.98%) |
May 06, 2022 | 7.220 | 7.890 | 6.670 | 7.029 | 5,997 | -0.57(-7.51%) |
May 05, 2022 | 7.600 | 7.900 | 7.600 | 7.600 | 4,503 | -0.15(-1.94%) |
May 04, 2022 | 8.000 | 8.000 | 7.500 | 7.750 | 767 | +0.25(+3.28%) |
May 03, 2022 | 7.665 | 8.218 | 7.215 | 7.504 | 1,626 | +0.39(+5.53%) |
May 02, 2022 | 8.145 | 8.145 | 7.100 | 7.111 | 4,547 | -0.65(-8.34%) |
Apr 29, 2022 | 8.095 | 8.095 | 7.600 | 7.758 | 3,458 | +0.21(+2.74%) |
Apr 28, 2022 | 8.051 | 8.276 | 7.551 | 7.551 | 4,511 | -0.26(-3.28%) |
Apr 27, 2022 | 8.500 | 8.968 | 7.801 | 7.807 | 14,098 | -0.22(-2.76%) |
Apr 26, 2022 | 8.600 | 8.775 | 7.727 | 8.029 | 6,398 | -0.58(-6.72%) |
Apr 25, 2022 | 9.003 | 9.063 | 8.500 | 8.607 | 12,478 | -0.59(-6.46%) |
Apr 22, 2022 | 9.841 | 12.10 | 8.648 | 9.201 | 88,530 | -1.10(-10.67%) |
Apr 21, 2022 | 10.57 | 11.10 | 9.813 | 10.30 | 10,210 | -0.60(-5.50%) |
Apr 20, 2022 | 12.80 | 12.80 | 10.30 | 10.90 | 48,141 | -0.60(-5.22%) |
Apr 19, 2022 | 10.90 | 11.50 | 9.899 | 11.50 | 4,327 | +1.00(+9.52%) |
Apr 18, 2022 | 12.00 | 12.00 | 9.170 | 10.50 | 7,442 | -0.80(-7.09%) |
Apr 14, 2022 | 11.90 | 11.90 | 11.10 | 11.30 | 660 | -0.48(-4.06%) |
Apr 13, 2022 | 11.50 | 12.50 | 11.07 | 11.78 | 456 | +0.18(+1.55%) |
Apr 12, 2022 | 11.60 | 11.60 | 11.20 | 11.60 | 1,460 | +0.09(+0.80%) |
Apr 11, 2022 | 12.50 | 12.50 | 11.50 | 11.51 | 498 | -0.39(-3.30%) |
Apr 08, 2022 | 12.00 | 12.00 | 10.93 | 11.90 | 1,501 | +1.10(+10.19%) |
Apr 07, 2022 | 11.50 | 12.57 | 10.70 | 10.80 | 2,518 | -1.40(-11.48%) |
Apr 06, 2022 | 10.20 | 13.69 | 10.10 | 12.20 | 7,782 | +0.71(+6.18%) |
Apr 05, 2022 | 13.30 | 13.30 | 11.49 | 11.49 | 2,785 | -0.66(-5.43%) |
Apr 04, 2022 | 11.70 | 12.80 | 11.70 | 12.15 | 1,176 | -0.25(-2.02%) |
Apr 01, 2022 | 12.40 | 12.70 | 12.00 | 12.40 | 3,401 | -0.30(-2.36%) |
Mar 31, 2022 | 12.20 | 13.26 | 11.00 | 12.70 | 12,903 | +0.40(+3.25%) |
Mar 30, 2022 | 12.50 | 12.60 | 11.60 | 12.30 | 1,548 | -0.20(-1.60%) |
Mar 29, 2022 | 12.70 | 12.70 | 12.30 | 12.50 | 1,665 | -0.15(-1.19%) |
Mar 28, 2022 | 13.10 | 13.20 | 12.25 | 12.65 | 2,062 | -0.75(-5.60%) |
Mar 25, 2022 | 13.50 | 14.70 | 13.40 | 13.40 | 3,754 | -0.16(-1.20%) |
Mar 24, 2022 | 13.20 | 13.56 | 12.72 | 13.56 | 798 | +0.36(+2.73%) |
Mar 23, 2022 | 12.40 | 13.50 | 11.78 | 13.20 | 2,435 | +1.10(+9.11%) |
Mar 22, 2022 | 12.40 | 12.50 | 11.70 | 12.10 | 661 | +1.10(+10.00%) |
Mar 21, 2022 | 12.10 | 12.50 | 11.00 | 11.00 | 2,291 | -1.60(-12.70%) |
Mar 18, 2022 | 11.20 | 12.60 | 11.10 | 12.60 | 2,300 | +1.60(+14.55%) |
Mar 17, 2022 | 9.800 | 11.20 | 9.762 | 11.00 | 3,987 | +1.70(+18.28%) |
Mar 16, 2022 | 9.073 | 10.00 | 9.073 | 9.300 | 2,106 | +0.23(+2.50%) |
Mar 15, 2022 | 9.900 | 9.927 | 8.800 | 9.073 | 5,596 | -0.43(-4.49%) |
Mar 14, 2022 | 10.00 | 10.00 | 9.400 | 9.500 | 5,254 | +0.30(+3.26%) |
Mar 11, 2022 | 10.30 | 10.30 | 9.200 | 9.200 | 990 | -0.20(-2.13%) |
Mar 10, 2022 | 10.30 | 11.00 | 9.100 | 9.400 | 2,898 | -0.90(-8.74%) |
Mar 09, 2022 | 10.00 | 11.30 | 8.613 | 10.30 | 3,785 | +1.15(+12.53%) |
Mar 08, 2022 | 9.005 | 9.208 | 8.102 | 9.153 | 3,013 | +0.10(+1.12%) |
Mar 07, 2022 | 9.429 | 9.536 | 8.769 | 9.052 | 7,780 | -0.45(-4.72%) |
Mar 04, 2022 | 10.10 | 10.20 | 8.824 | 9.500 | 5,089 | -0.85(-8.21%) |
Mar 03, 2022 | 10.22 | 10.90 | 10.10 | 10.35 | 2,225 | -0.15(-1.43%) |
Mar 02, 2022 | 11.40 | 11.40 | 10.50 | 10.50 | 2,340 | -1.00(-8.70%) |