Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.160 | 8.220 | 7.800 | 7.860 | 23,873 | -0.18(-2.24%) |
May 27, 2022 | 7.920 | 8.280 | 7.770 | 8.040 | 56,066 | +0.18(+2.29%) |
May 26, 2022 | 7.500 | 8.180 | 7.500 | 7.860 | 68,946 | +0.30(+3.97%) |
May 25, 2022 | 7.080 | 7.620 | 7.080 | 7.560 | 32,871 | +0.30(+4.13%) |
May 24, 2022 | 7.260 | 7.290 | 6.900 | 7.260 | 26,916 | -0.12(-1.63%) |
May 23, 2022 | 7.080 | 7.500 | 6.960 | 7.380 | 32,394 | +0.42(+6.03%) |
May 20, 2022 | 7.800 | 7.800 | 6.900 | 6.960 | 90,494 | -0.78(-10.08%) |
May 19, 2022 | 7.260 | 7.980 | 7.200 | 7.740 | 62,482 | +0.24(+3.20%) |
May 18, 2022 | 7.500 | 7.620 | 7.260 | 7.500 | 63,909 | -0.24(-3.10%) |
May 17, 2022 | 6.960 | 7.861 | 6.900 | 7.740 | 93,284 | +0.12(+1.57%) |
May 16, 2022 | 7.380 | 7.860 | 7.200 | 7.620 | 71,313 | +0.06(+0.79%) |
May 13, 2022 | 7.260 | 7.620 | 7.080 | 7.560 | 108,584 | +0.54(+7.69%) |
May 12, 2022 | 6.660 | 7.080 | 6.480 | 7.020 | 121,287 | +0.24(+3.54%) |
May 11, 2022 | 7.200 | 7.620 | 6.600 | 6.780 | 326,381 | +0.00(+0.00%) |
May 10, 2022 | 7.440 | 7.440 | 6.660 | 6.780 | 495,252 | -0.06(-0.88%) |
May 09, 2022 | 7.320 | 7.620 | 6.840 | 6.840 | 120,458 | -0.78(-10.24%) |
May 06, 2022 | 7.620 | 7.920 | 7.320 | 7.620 | 72,510 | -0.06(-0.78%) |
May 05, 2022 | 9.600 | 9.600 | 7.320 | 7.680 | 237,882 | -1.80(-18.99%) |
May 04, 2022 | 9.000 | 9.810 | 8.910 | 9.480 | 175,144 | +0.54(+6.04%) |
May 03, 2022 | 8.520 | 9.000 | 8.145 | 8.940 | 57,098 | +0.42(+4.93%) |
May 02, 2022 | 7.920 | 8.700 | 7.850 | 8.520 | 63,513 | +0.60(+7.58%) |
Apr 29, 2022 | 8.640 | 8.928 | 7.680 | 7.920 | 121,099 | -0.90(-10.20%) |
Apr 28, 2022 | 9.300 | 9.300 | 8.400 | 8.820 | 60,843 | -0.42(-4.55%) |
Apr 27, 2022 | 9.180 | 9.480 | 8.940 | 9.240 | 59,725 | +0.12(+1.32%) |
Apr 26, 2022 | 9.000 | 9.270 | 8.700 | 9.120 | 77,267 | +0.24(+2.70%) |
Apr 25, 2022 | 8.280 | 9.300 | 8.280 | 8.880 | 152,383 | +0.36(+4.23%) |
Apr 22, 2022 | 7.860 | 8.792 | 7.860 | 8.520 | 160,464 | +0.48(+5.97%) |
Apr 21, 2022 | 8.400 | 9.060 | 7.920 | 8.040 | 160,114 | -0.36(-4.29%) |
Apr 20, 2022 | 8.160 | 8.400 | 7.920 | 8.400 | 96,915 | +0.24(+2.94%) |
Apr 19, 2022 | 7.800 | 8.520 | 7.620 | 8.160 | 116,127 | +0.36(+4.62%) |
Apr 18, 2022 | 7.980 | 8.070 | 7.500 | 7.800 | 81,209 | -0.18(-2.26%) |
Apr 14, 2022 | 7.560 | 8.040 | 7.440 | 7.980 | 100,804 | +0.36(+4.72%) |
Apr 13, 2022 | 7.080 | 7.724 | 6.900 | 7.620 | 104,141 | +0.72(+10.43%) |
Apr 12, 2022 | 6.780 | 7.200 | 6.780 | 6.900 | 91,437 | +0.18(+2.68%) |
Apr 11, 2022 | 6.780 | 6.840 | 6.480 | 6.720 | 160,463 | -0.06(-0.88%) |
Apr 08, 2022 | 7.140 | 7.140 | 6.690 | 6.780 | 59,904 | -0.18(-2.59%) |
Apr 07, 2022 | 6.960 | 7.020 | 6.690 | 6.960 | 59,239 | +0.06(+0.87%) |
Apr 06, 2022 | 7.200 | 7.200 | 6.780 | 6.900 | 113,226 | -0.36(-4.96%) |
Apr 05, 2022 | 7.620 | 7.620 | 7.200 | 7.260 | 84,420 | -0.30(-3.97%) |
Apr 04, 2022 | 7.860 | 7.980 | 7.500 | 7.560 | 121,183 | -0.36(-4.55%) |
Apr 01, 2022 | 7.620 | 8.040 | 7.380 | 7.920 | 114,303 | +0.36(+4.76%) |
Mar 31, 2022 | 7.920 | 7.980 | 7.500 | 7.560 | 191,129 | -0.42(-5.26%) |
Mar 30, 2022 | 8.400 | 8.460 | 7.920 | 7.980 | 115,470 | -0.36(-4.32%) |
Mar 29, 2022 | 7.980 | 8.640 | 7.980 | 8.340 | 81,204 | +0.36(+4.51%) |
Mar 28, 2022 | 8.340 | 8.460 | 7.860 | 7.980 | 76,270 | -0.42(-5.00%) |
Mar 25, 2022 | 8.460 | 8.460 | 8.100 | 8.400 | 89,374 | -0.06(-0.71%) |
Mar 24, 2022 | 8.820 | 9.081 | 7.980 | 8.460 | 204,386 | -0.66(-7.24%) |
Mar 23, 2022 | 8.580 | 9.150 | 8.520 | 9.120 | 164,082 | +0.66(+7.80%) |
Mar 22, 2022 | 9.120 | 9.360 | 8.220 | 8.460 | 186,401 | -0.66(-7.24%) |
Mar 21, 2022 | 9.240 | 9.719 | 8.880 | 9.120 | 115,232 | +0.00(+0.00%) |
Mar 18, 2022 | 9.180 | 9.599 | 9.060 | 9.120 | 134,954 | -0.12(-1.30%) |
Mar 17, 2022 | 8.880 | 9.330 | 8.820 | 9.240 | 105,971 | +0.18(+1.99%) |
Mar 16, 2022 | 8.700 | 9.120 | 8.520 | 9.060 | 99,743 | +0.30(+3.42%) |
Mar 15, 2022 | 8.760 | 9.180 | 8.100 | 8.760 | 159,625 | -0.24(-2.67%) |
Mar 14, 2022 | 9.540 | 9.540 | 9.000 | 9.000 | 219,245 | -0.18(-1.96%) |
Mar 11, 2022 | 10.68 | 10.68 | 9.120 | 9.180 | 240,678 | -1.50(-14.04%) |
Mar 10, 2022 | 10.86 | 11.22 | 9.960 | 10.68 | 272,850 | -0.30(-2.73%) |
Mar 09, 2022 | 10.08 | 11.22 | 9.720 | 10.98 | 396,337 | +0.60(+5.78%) |
Mar 08, 2022 | 10.68 | 11.82 | 9.360 | 10.38 | 954,370 | +0.48(+4.85%) |
Mar 07, 2022 | 10.38 | 10.44 | 9.210 | 9.900 | 601,114 | +0.18(+1.85%) |
Mar 04, 2022 | 8.520 | 10.19 | 8.040 | 9.720 | 646,131 | +1.26(+14.89%) |
Mar 03, 2022 | 9.060 | 9.060 | 8.040 | 8.460 | 195,643 | -0.18(-2.08%) |
Mar 02, 2022 | 8.340 | 8.880 | 8.160 | 8.640 | 221,515 | +0.30(+3.60%) |