Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.330 | 8.500 | 8.210 | 8.380 | 84,672 | +0.00(+0.00%) |
May 27, 2022 | 8.180 | 8.430 | 8.150 | 8.380 | 83,604 | +0.31(+3.84%) |
May 26, 2022 | 7.790 | 8.185 | 7.790 | 8.070 | 105,820 | +0.30(+3.86%) |
May 25, 2022 | 7.300 | 7.870 | 7.240 | 7.770 | 125,670 | +0.50(+6.88%) |
May 24, 2022 | 7.520 | 7.640 | 7.040 | 7.270 | 179,707 | -0.25(-3.32%) |
May 23, 2022 | 7.500 | 7.620 | 7.290 | 7.520 | 128,060 | +0.20(+2.73%) |
May 20, 2022 | 7.300 | 7.560 | 6.910 | 7.320 | 198,256 | +0.19(+2.66%) |
May 19, 2022 | 6.770 | 7.470 | 6.770 | 7.130 | 141,016 | +0.26(+3.78%) |
May 18, 2022 | 6.700 | 6.955 | 6.600 | 6.870 | 196,260 | +0.09(+1.33%) |
May 17, 2022 | 6.040 | 6.810 | 5.850 | 6.780 | 262,368 | +0.44(+6.94%) |
May 16, 2022 | 6.400 | 6.580 | 6.240 | 6.340 | 190,109 | -0.14(-2.16%) |
May 13, 2022 | 6.280 | 6.581 | 6.280 | 6.480 | 126,830 | +0.25(+4.01%) |
May 12, 2022 | 6.120 | 6.550 | 6.070 | 6.230 | 117,617 | +0.07(+1.14%) |
May 11, 2022 | 6.720 | 6.930 | 6.140 | 6.160 | 120,247 | -0.61(-9.01%) |
May 10, 2022 | 6.780 | 6.950 | 6.525 | 6.770 | 127,872 | +0.20(+3.04%) |
May 09, 2022 | 7.050 | 7.100 | 6.530 | 6.570 | 142,241 | -0.55(-7.72%) |
May 06, 2022 | 7.410 | 7.410 | 7.070 | 7.120 | 59,289 | -0.32(-4.30%) |
May 05, 2022 | 7.640 | 7.710 | 7.290 | 7.440 | 80,194 | -0.31(-4.00%) |
May 04, 2022 | 7.870 | 7.870 | 7.310 | 7.750 | 129,560 | -0.04(-0.51%) |
May 03, 2022 | 7.800 | 7.880 | 7.700 | 7.790 | 143,467 | +0.05(+0.65%) |
May 02, 2022 | 7.570 | 7.810 | 7.500 | 7.740 | 96,155 | +0.17(+2.25%) |
Apr 29, 2022 | 7.730 | 7.840 | 7.490 | 7.570 | 78,496 | -0.16(-2.07%) |
Apr 28, 2022 | 7.710 | 7.780 | 7.430 | 7.730 | 75,756 | +0.09(+1.18%) |
Apr 27, 2022 | 7.930 | 8.000 | 7.590 | 7.640 | 140,627 | -0.34(-4.26%) |
Apr 26, 2022 | 8.370 | 8.450 | 7.960 | 7.980 | 119,424 | -0.48(-5.67%) |
Apr 25, 2022 | 8.390 | 8.540 | 8.290 | 8.460 | 132,361 | -0.05(-0.59%) |
Apr 22, 2022 | 8.910 | 8.910 | 8.370 | 8.510 | 125,006 | -0.37(-4.17%) |
Apr 21, 2022 | 9.130 | 9.460 | 8.770 | 8.880 | 138,072 | -0.22(-2.42%) |
Apr 20, 2022 | 9.110 | 9.320 | 9.010 | 9.100 | 81,691 | +0.01(+0.11%) |
Apr 19, 2022 | 8.880 | 9.120 | 8.830 | 9.090 | 102,705 | +0.17(+1.91%) |
Apr 18, 2022 | 8.950 | 9.070 | 8.825 | 8.920 | 84,624 | +0.06(+0.68%) |
Apr 14, 2022 | 8.990 | 9.290 | 8.810 | 8.860 | 104,057 | -0.09(-1.01%) |
Apr 13, 2022 | 8.750 | 9.000 | 8.750 | 8.950 | 107,840 | +0.18(+2.05%) |
Apr 12, 2022 | 8.880 | 9.070 | 8.720 | 8.770 | 93,213 | -0.08(-0.90%) |
Apr 11, 2022 | 8.940 | 9.170 | 8.799 | 8.850 | 105,198 | -0.07(-0.78%) |
Apr 08, 2022 | 9.440 | 9.440 | 8.893 | 8.920 | 119,380 | -0.44(-4.70%) |
Apr 07, 2022 | 9.620 | 9.674 | 9.340 | 9.360 | 127,621 | -0.30(-3.11%) |
Apr 06, 2022 | 9.760 | 9.810 | 9.540 | 9.660 | 223,871 | -0.29(-2.91%) |
Apr 05, 2022 | 9.890 | 10.16 | 9.580 | 9.950 | 153,191 | +0.14(+1.43%) |
Apr 04, 2022 | 9.950 | 10.04 | 9.790 | 9.810 | 97,886 | -0.09(-0.91%) |
Apr 01, 2022 | 10.04 | 10.09 | 9.850 | 9.900 | 104,905 | -0.07(-0.70%) |
Mar 31, 2022 | 9.890 | 10.13 | 9.740 | 9.970 | 131,923 | +0.05(+0.50%) |
Mar 30, 2022 | 10.15 | 10.15 | 9.780 | 9.920 | 101,931 | -0.27(-2.65%) |
Mar 29, 2022 | 10.11 | 10.41 | 10.11 | 10.19 | 78,141 | +0.10(+0.99%) |
Mar 28, 2022 | 10.16 | 10.27 | 9.870 | 10.09 | 78,765 | -0.16(-1.56%) |
Mar 25, 2022 | 10.52 | 10.52 | 10.06 | 10.25 | 79,734 | -0.22(-2.10%) |
Mar 24, 2022 | 10.38 | 10.54 | 10.12 | 10.47 | 90,459 | +0.21(+2.05%) |
Mar 23, 2022 | 10.94 | 10.94 | 10.22 | 10.26 | 114,934 | -0.80(-7.23%) |
Mar 22, 2022 | 11.18 | 11.39 | 10.98 | 11.06 | 84,643 | -0.01(-0.09%) |
Mar 21, 2022 | 11.15 | 11.15 | 10.97 | 11.07 | 97,384 | +0.04(+0.36%) |
Mar 18, 2022 | 11.04 | 11.23 | 10.87 | 11.03 | 118,781 | -0.01(-0.09%) |
Mar 17, 2022 | 10.56 | 11.09 | 10.51 | 11.04 | 66,147 | +0.39(+3.66%) |
Mar 16, 2022 | 10.36 | 10.70 | 10.26 | 10.65 | 126,992 | +0.51(+5.03%) |
Mar 15, 2022 | 10.09 | 10.20 | 9.850 | 10.14 | 86,210 | +0.02(+0.20%) |
Mar 14, 2022 | 10.20 | 10.22 | 9.930 | 10.12 | 123,425 | -0.07(-0.69%) |
Mar 11, 2022 | 10.60 | 10.60 | 10.11 | 10.19 | 116,767 | -0.35(-3.32%) |
Mar 10, 2022 | 10.34 | 10.63 | 9.910 | 10.54 | 151,695 | -0.15(-1.40%) |
Mar 09, 2022 | 10.47 | 10.81 | 10.33 | 10.69 | 101,192 | +0.48(+4.70%) |
Mar 08, 2022 | 10.02 | 10.60 | 9.705 | 10.21 | 108,683 | +0.27(+2.72%) |
Mar 07, 2022 | 10.02 | 10.11 | 9.840 | 9.940 | 115,144 | -0.07(-0.70%) |
Mar 04, 2022 | 10.07 | 10.20 | 9.685 | 10.01 | 131,845 | -0.26(-2.53%) |
Mar 03, 2022 | 10.65 | 10.66 | 10.11 | 10.27 | 122,827 | -0.38(-3.57%) |
Mar 02, 2022 | 10.27 | 10.69 | 10.20 | 10.65 | 73,557 | +0.47(+4.62%) |