Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.460 | 7.750 | 7.460 | 7.490 | 5,691 | +0.13(+1.77%) |
May 27, 2022 | 7.170 | 7.490 | 7.170 | 7.360 | 1,083 | -0.11(-1.47%) |
May 26, 2022 | 7.271 | 7.480 | 7.271 | 7.470 | 2,726 | +0.14(+1.91%) |
May 25, 2022 | 7.240 | 7.484 | 7.200 | 7.330 | 17,690 | +0.00(+0.00%) |
May 24, 2022 | 7.300 | 7.330 | 7.060 | 7.330 | 1,353 | +0.01(+0.14%) |
May 23, 2022 | 7.073 | 7.550 | 7.010 | 7.320 | 5,094 | -0.07(-0.95%) |
May 20, 2022 | 7.180 | 7.586 | 7.180 | 7.390 | 7,053 | +0.21(+2.92%) |
May 19, 2022 | 7.500 | 7.510 | 6.880 | 7.180 | 18,983 | -0.56(-7.19%) |
May 18, 2022 | 7.790 | 7.790 | 7.445 | 7.736 | 1,593 | +0.01(+0.14%) |
May 17, 2022 | 7.360 | 7.725 | 7.360 | 7.725 | 15,698 | +0.22(+3.00%) |
May 16, 2022 | 7.890 | 7.900 | 7.450 | 7.500 | 6,310 | -0.17(-2.22%) |
May 13, 2022 | 7.100 | 7.760 | 7.100 | 7.670 | 19,138 | +0.11(+1.46%) |
May 12, 2022 | 7.745 | 7.745 | 7.311 | 7.560 | 5,000 | +0.30(+4.08%) |
May 11, 2022 | 7.800 | 7.800 | 7.240 | 7.264 | 7,404 | -0.74(-9.20%) |
May 10, 2022 | 8.045 | 8.045 | 7.660 | 8.000 | 4,403 | -0.16(-1.96%) |
May 09, 2022 | 7.760 | 8.238 | 7.760 | 8.160 | 16,491 | +0.01(+0.12%) |
May 06, 2022 | 8.480 | 8.480 | 8.150 | 8.150 | 1,471 | -0.33(-3.89%) |
May 05, 2022 | 8.321 | 8.520 | 8.321 | 8.480 | 2,808 | +0.19(+2.29%) |
May 04, 2022 | 8.450 | 8.470 | 8.020 | 8.290 | 7,101 | -0.12(-1.43%) |
May 03, 2022 | 8.340 | 8.410 | 8.000 | 8.410 | 11,285 | +0.45(+5.65%) |
May 02, 2022 | 8.500 | 8.500 | 7.960 | 7.960 | 19,077 | -0.67(-7.76%) |
Apr 29, 2022 | 8.690 | 8.810 | 8.300 | 8.630 | 6,528 | -0.07(-0.80%) |
Apr 28, 2022 | 8.690 | 8.940 | 8.690 | 8.700 | 3,921 | +0.01(+0.12%) |
Apr 27, 2022 | 8.575 | 8.750 | 8.250 | 8.690 | 17,512 | -0.10(-1.14%) |
Apr 26, 2022 | 8.880 | 8.970 | 8.710 | 8.790 | 6,120 | -0.22(-2.44%) |
Apr 25, 2022 | 9.230 | 9.230 | 8.750 | 9.010 | 9,314 | -0.21(-2.28%) |
Apr 22, 2022 | 9.020 | 9.260 | 9.010 | 9.220 | 5,424 | +0.36(+4.06%) |
Apr 21, 2022 | 8.680 | 9.160 | 8.680 | 8.860 | 22,279 | -0.25(-2.80%) |
Apr 20, 2022 | 9.400 | 9.405 | 9.000 | 9.115 | 10,096 | -0.32(-3.34%) |
Apr 19, 2022 | 9.440 | 9.440 | 9.250 | 9.430 | 4,651 | +0.13(+1.40%) |
Apr 18, 2022 | 9.460 | 9.640 | 9.000 | 9.300 | 14,021 | -0.44(-4.52%) |
Apr 14, 2022 | 9.890 | 10.01 | 9.510 | 9.740 | 18,977 | -0.06(-0.61%) |
Apr 13, 2022 | 10.47 | 10.94 | 9.750 | 9.800 | 24,781 | -0.67(-6.40%) |
Apr 12, 2022 | 11.49 | 11.49 | 10.06 | 10.47 | 78,955 | -1.29(-10.97%) |
Apr 11, 2022 | 13.07 | 14.03 | 11.25 | 11.76 | 88,020 | -1.78(-13.15%) |
Apr 08, 2022 | 12.29 | 15.62 | 12.05 | 13.54 | 837,155 | +2.07(+18.06%) |
Apr 07, 2022 | 10.66 | 11.94 | 10.24 | 11.47 | 121,946 | +1.02(+9.75%) |
Apr 06, 2022 | 9.970 | 10.48 | 9.600 | 10.45 | 10,989 | +0.35(+3.47%) |
Apr 05, 2022 | 9.650 | 10.32 | 9.360 | 10.10 | 54,099 | +0.66(+6.99%) |
Apr 04, 2022 | 9.360 | 9.550 | 9.286 | 9.440 | 3,935 | -0.08(-0.84%) |
Apr 01, 2022 | 9.500 | 9.700 | 9.240 | 9.520 | 11,233 | +0.15(+1.60%) |
Mar 31, 2022 | 8.950 | 9.380 | 8.925 | 9.370 | 7,700 | +0.42(+4.69%) |
Mar 30, 2022 | 8.820 | 8.960 | 8.810 | 8.950 | 2,476 | +0.10(+1.13%) |
Mar 29, 2022 | 8.700 | 8.850 | 8.700 | 8.850 | 4,365 | +0.02(+0.20%) |
Mar 28, 2022 | 8.840 | 8.860 | 8.720 | 8.832 | 3,279 | -0.01(-0.09%) |
Mar 25, 2022 | 8.775 | 8.850 | 8.775 | 8.840 | 3,455 | -0.04(-0.45%) |
Mar 24, 2022 | 8.950 | 8.980 | 8.850 | 8.880 | 2,085 | -0.08(-0.89%) |
Mar 23, 2022 | 8.990 | 8.990 | 8.955 | 8.960 | 2,350 | -0.03(-0.31%) |
Mar 22, 2022 | 8.730 | 9.190 | 8.730 | 8.988 | 3,699 | +0.19(+2.14%) |
Mar 21, 2022 | 9.050 | 9.050 | 8.800 | 8.800 | 6,680 | -0.38(-4.14%) |
Mar 18, 2022 | 9.110 | 9.230 | 9.090 | 9.180 | 3,020 | -0.07(-0.76%) |
Mar 17, 2022 | 9.050 | 9.270 | 9.040 | 9.250 | 9,057 | -0.08(-0.86%) |
Mar 16, 2022 | 9.170 | 9.360 | 9.150 | 9.330 | 2,364 | +0.23(+2.53%) |
Mar 15, 2022 | 9.040 | 9.170 | 9.040 | 9.100 | 683 | -0.20(-2.15%) |
Mar 14, 2022 | 9.220 | 9.300 | 9.220 | 9.300 | 710 | -0.02(-0.21%) |
Mar 11, 2022 | 9.320 | 9.320 | 9.320 | 9.320 | 572 | +0.03(+0.32%) |
Mar 10, 2022 | 9.180 | 9.320 | 9.180 | 9.290 | 1,169 | +0.11(+1.20%) |
Mar 09, 2022 | 9.270 | 9.320 | 8.830 | 9.180 | 8,907 | +0.03(+0.33%) |
Mar 08, 2022 | 8.900 | 9.150 | 8.560 | 9.150 | 14,428 | +0.14(+1.55%) |
Mar 07, 2022 | 9.130 | 9.170 | 8.980 | 9.010 | 7,936 | -0.18(-1.91%) |
Mar 04, 2022 | 9.250 | 9.250 | 9.145 | 9.185 | 4,125 | -0.16(-1.76%) |
Mar 03, 2022 | 9.390 | 9.480 | 9.350 | 9.350 | 2,660 | -0.09(-0.95%) |
Mar 02, 2022 | 9.370 | 9.480 | 9.360 | 9.440 | 4,694 | +0.11(+1.18%) |