Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.446 | 6.600 | 6.150 | 6.600 | 48,654 | +0.00(+0.00%) |
May 27, 2022 | 6.332 | 7.050 | 6.332 | 6.600 | 50,995 | +0.17(+2.56%) |
May 26, 2022 | 5.850 | 6.542 | 5.658 | 6.435 | 86,272 | +0.64(+11.02%) |
May 25, 2022 | 5.100 | 5.796 | 4.952 | 5.796 | 76,047 | +0.43(+7.93%) |
May 24, 2022 | 5.700 | 5.895 | 5.250 | 5.370 | 72,828 | -0.46(-7.90%) |
May 23, 2022 | 5.974 | 5.991 | 5.355 | 5.830 | 117,547 | +0.09(+1.49%) |
May 20, 2022 | 6.300 | 6.442 | 5.730 | 5.745 | 109,452 | -0.53(-8.44%) |
May 19, 2022 | 6.450 | 6.598 | 6.165 | 6.274 | 85,227 | -0.18(-2.74%) |
May 18, 2022 | 7.050 | 7.125 | 6.450 | 6.452 | 51,917 | -0.60(-8.49%) |
May 17, 2022 | 6.732 | 7.136 | 6.732 | 7.050 | 30,860 | +0.47(+7.13%) |
May 16, 2022 | 6.750 | 6.941 | 6.453 | 6.580 | 63,063 | +0.21(+3.22%) |
May 13, 2022 | 6.600 | 6.675 | 6.300 | 6.375 | 76,986 | +0.17(+2.76%) |
May 12, 2022 | 6.300 | 6.417 | 6.002 | 6.204 | 79,855 | -0.06(-0.93%) |
May 11, 2022 | 7.200 | 7.350 | 6.046 | 6.263 | 131,933 | -0.80(-11.38%) |
May 10, 2022 | 7.050 | 7.500 | 6.825 | 7.066 | 89,022 | +0.24(+3.54%) |
May 09, 2022 | 7.500 | 7.628 | 6.750 | 6.825 | 171,101 | -1.00(-12.82%) |
May 06, 2022 | 8.550 | 8.625 | 7.725 | 7.829 | 94,268 | -0.57(-6.74%) |
May 05, 2022 | 8.475 | 8.768 | 8.250 | 8.394 | 358,552 | -2.77(-24.83%) |
May 04, 2022 | 11.10 | 11.24 | 10.50 | 11.17 | 79,926 | -0.07(-0.61%) |
May 03, 2022 | 11.25 | 11.55 | 10.88 | 11.23 | 45,402 | -0.09(-0.79%) |
May 02, 2022 | 11.40 | 11.70 | 11.25 | 11.32 | 21,089 | -0.36(-3.09%) |
Apr 29, 2022 | 11.85 | 12.00 | 11.44 | 11.69 | 18,603 | -0.13(-1.08%) |
Apr 28, 2022 | 12.15 | 12.15 | 11.56 | 11.81 | 29,227 | -0.15(-1.22%) |
Apr 27, 2022 | 11.94 | 12.15 | 11.71 | 11.96 | 33,715 | -0.00(-0.01%) |
Apr 26, 2022 | 12.15 | 12.45 | 11.70 | 11.96 | 24,213 | -0.18(-1.49%) |
Apr 25, 2022 | 11.85 | 12.30 | 11.71 | 12.14 | 27,309 | +0.07(+0.57%) |
Apr 22, 2022 | 12.13 | 12.29 | 11.96 | 12.07 | 23,484 | -0.14(-1.18%) |
Apr 21, 2022 | 12.30 | 12.90 | 12.14 | 12.22 | 17,720 | -0.68(-5.27%) |
Apr 20, 2022 | 12.75 | 12.91 | 12.15 | 12.90 | 37,358 | +0.45(+3.59%) |
Apr 19, 2022 | 12.00 | 12.60 | 12.00 | 12.45 | 18,580 | +0.35(+2.93%) |
Apr 18, 2022 | 12.60 | 12.60 | 12.00 | 12.10 | 34,344 | -0.41(-3.31%) |
Apr 14, 2022 | 12.90 | 12.90 | 12.30 | 12.51 | 28,372 | -0.39(-3.02%) |
Apr 13, 2022 | 12.60 | 13.05 | 12.41 | 12.90 | 27,129 | +0.16(+1.26%) |
Apr 12, 2022 | 12.75 | 13.19 | 12.46 | 12.74 | 29,859 | +0.05(+0.43%) |
Apr 11, 2022 | 12.60 | 12.90 | 12.30 | 12.69 | 23,176 | -0.02(-0.15%) |
Apr 08, 2022 | 12.60 | 12.75 | 12.15 | 12.71 | 29,158 | +0.26(+2.05%) |
Apr 07, 2022 | 12.90 | 13.05 | 12.15 | 12.45 | 42,552 | -0.42(-3.29%) |
Apr 06, 2022 | 12.75 | 13.20 | 12.45 | 12.87 | 35,270 | -0.23(-1.72%) |
Apr 05, 2022 | 13.50 | 14.85 | 12.75 | 13.10 | 154,700 | -0.70(-5.09%) |
Apr 04, 2022 | 13.50 | 13.80 | 13.20 | 13.80 | 26,295 | +0.39(+2.91%) |
Apr 01, 2022 | 13.96 | 14.25 | 13.20 | 13.41 | 28,654 | -0.39(-2.83%) |
Mar 31, 2022 | 13.72 | 13.95 | 13.50 | 13.80 | 25,904 | +0.08(+0.58%) |
Mar 30, 2022 | 14.40 | 14.55 | 13.65 | 13.72 | 35,008 | -0.83(-5.72%) |
Mar 29, 2022 | 14.40 | 14.61 | 14.30 | 14.55 | 21,424 | -0.06(-0.38%) |
Mar 28, 2022 | 15.15 | 15.30 | 14.27 | 14.61 | 37,083 | -0.54(-3.57%) |
Mar 25, 2022 | 14.55 | 15.30 | 14.40 | 15.15 | 77,451 | +0.82(+5.75%) |
Mar 24, 2022 | 14.10 | 14.70 | 13.65 | 14.33 | 35,702 | +0.53(+3.82%) |
Mar 23, 2022 | 13.20 | 14.10 | 13.05 | 13.80 | 22,736 | +0.45(+3.37%) |
Mar 22, 2022 | 13.35 | 13.79 | 13.23 | 13.35 | 29,366 | +0.07(+0.56%) |
Mar 21, 2022 | 14.33 | 14.33 | 13.07 | 13.28 | 33,126 | -1.05(-7.34%) |
Mar 18, 2022 | 13.05 | 14.34 | 13.05 | 14.33 | 52,945 | +1.43(+11.06%) |
Mar 17, 2022 | 11.93 | 13.10 | 11.74 | 12.90 | 30,839 | +0.89(+7.43%) |
Mar 16, 2022 | 11.85 | 12.30 | 11.70 | 12.01 | 39,058 | +0.27(+2.33%) |
Mar 15, 2022 | 12.00 | 12.00 | 11.47 | 11.73 | 30,291 | -0.57(-4.60%) |
Mar 14, 2022 | 11.25 | 12.30 | 11.25 | 12.30 | 40,503 | +0.52(+4.41%) |
Mar 11, 2022 | 11.85 | 12.15 | 11.62 | 11.78 | 33,348 | -0.02(-0.20%) |
Mar 10, 2022 | 11.70 | 12.00 | 11.55 | 11.80 | 20,181 | -0.12(-0.99%) |
Mar 09, 2022 | 11.40 | 12.30 | 11.40 | 11.92 | 50,770 | +0.53(+4.62%) |
Mar 08, 2022 | 11.85 | 12.00 | 11.29 | 11.40 | 50,265 | -0.45(-3.79%) |
Mar 07, 2022 | 11.40 | 11.98 | 11.25 | 11.85 | 32,013 | +0.33(+2.83%) |
Mar 04, 2022 | 12.49 | 12.49 | 11.41 | 11.52 | 40,387 | -0.53(-4.38%) |
Mar 03, 2022 | 13.04 | 13.20 | 12.00 | 12.05 | 36,401 | -0.65(-5.10%) |
Mar 02, 2022 | 13.50 | 13.50 | 12.49 | 12.70 | 29,332 | -0.07(-0.55%) |