Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.247 | 9.467 | 8.964 | 9.072 | 11,902,697 | +0.19(+2.09%) |
May 27, 2022 | 8.769 | 8.896 | 8.491 | 8.886 | 5,513,839 | +0.13(+1.45%) |
May 26, 2022 | 8.291 | 8.779 | 8.282 | 8.760 | 6,574,874 | +0.59(+7.16%) |
May 25, 2022 | 7.696 | 8.233 | 7.648 | 8.174 | 5,551,091 | +0.56(+7.30%) |
May 24, 2022 | 8.155 | 8.174 | 7.570 | 7.618 | 8,255,762 | -0.81(-9.61%) |
May 23, 2022 | 8.379 | 8.604 | 8.291 | 8.428 | 9,253,055 | +0.00(+0.00%) |
May 20, 2022 | 8.272 | 8.633 | 8.233 | 8.428 | 8,255,571 | +0.07(+0.82%) |
May 19, 2022 | 7.648 | 8.643 | 7.599 | 8.360 | 11,722,279 | +0.18(+2.15%) |
May 18, 2022 | 7.940 | 8.447 | 7.930 | 8.184 | 15,142,958 | -0.04(-0.47%) |
May 17, 2022 | 8.291 | 8.735 | 8.096 | 8.223 | 8,041,757 | +0.28(+3.56%) |
May 16, 2022 | 7.882 | 8.321 | 7.882 | 7.940 | 6,270,242 | -0.04(-0.49%) |
May 13, 2022 | 7.345 | 8.165 | 7.345 | 7.979 | 11,996,867 | +0.81(+11.29%) |
May 12, 2022 | 6.828 | 7.331 | 6.755 | 7.170 | 8,773,521 | +0.16(+2.23%) |
May 11, 2022 | 7.335 | 7.604 | 7.004 | 7.014 | 7,418,454 | -0.24(-3.36%) |
May 10, 2022 | 7.023 | 7.394 | 6.901 | 7.257 | 9,651,448 | +0.46(+6.74%) |
May 09, 2022 | 6.926 | 7.101 | 6.750 | 6.799 | 8,556,322 | -0.38(-5.30%) |
May 06, 2022 | 7.277 | 7.428 | 7.072 | 7.179 | 6,308,912 | -0.16(-2.13%) |
May 05, 2022 | 7.755 | 7.960 | 7.262 | 7.335 | 8,393,957 | -0.81(-9.94%) |
May 04, 2022 | 7.589 | 8.145 | 7.511 | 8.145 | 5,362,080 | +0.27(+3.47%) |
May 03, 2022 | 7.687 | 8.043 | 7.687 | 7.872 | 6,277,172 | +0.16(+2.02%) |
May 02, 2022 | 7.326 | 7.813 | 7.228 | 7.716 | 5,814,474 | +0.24(+3.26%) |
Apr 29, 2022 | 7.677 | 7.843 | 7.462 | 7.472 | 10,505,677 | +0.46(+6.54%) |
Apr 28, 2022 | 7.004 | 7.189 | 6.828 | 7.014 | 5,176,896 | -0.01(-0.14%) |
Apr 27, 2022 | 6.770 | 7.131 | 6.760 | 7.023 | 8,697,312 | +0.38(+5.73%) |
Apr 26, 2022 | 6.799 | 6.818 | 6.555 | 6.643 | 10,763,558 | -0.17(-2.44%) |
Apr 25, 2022 | 6.653 | 6.862 | 6.497 | 6.809 | 9,180,355 | -0.09(-1.27%) |
Apr 22, 2022 | 6.945 | 7.277 | 6.770 | 6.896 | 11,084,271 | -0.06(-0.84%) |
Apr 21, 2022 | 7.228 | 7.257 | 6.896 | 6.955 | 10,974,114 | -0.24(-3.39%) |
Apr 20, 2022 | 7.306 | 7.335 | 7.106 | 7.199 | 9,566,598 | -0.19(-2.51%) |
Apr 19, 2022 | 7.394 | 7.472 | 7.072 | 7.384 | 11,612,201 | -0.08(-1.05%) |
Apr 18, 2022 | 7.482 | 7.545 | 7.257 | 7.462 | 13,293,253 | -0.08(-1.03%) |
Apr 14, 2022 | 7.618 | 7.706 | 7.457 | 7.540 | 9,689,821 | -0.19(-2.40%) |
Apr 13, 2022 | 7.472 | 7.906 | 7.413 | 7.726 | 14,001,026 | +0.19(+2.46%) |
Apr 12, 2022 | 7.979 | 8.174 | 7.501 | 7.540 | 13,874,754 | -0.36(-4.57%) |
Apr 11, 2022 | 7.784 | 8.179 | 7.667 | 7.901 | 6,892,076 | +0.00(+0.00%) |
Apr 08, 2022 | 8.184 | 8.223 | 7.896 | 7.901 | 9,988,553 | -0.28(-3.46%) |
Apr 07, 2022 | 8.574 | 8.662 | 8.077 | 8.184 | 7,231,832 | -0.62(-7.09%) |
Apr 06, 2022 | 8.935 | 8.950 | 8.579 | 8.808 | 11,268,877 | -0.27(-3.01%) |
Apr 05, 2022 | 9.394 | 9.394 | 8.940 | 9.082 | 10,380,105 | -0.32(-3.42%) |
Apr 04, 2022 | 9.706 | 9.706 | 9.228 | 9.403 | 7,315,655 | +0.28(+3.10%) |
Apr 01, 2022 | 9.540 | 9.886 | 9.067 | 9.121 | 14,402,982 | +0.34(+3.89%) |
Mar 31, 2022 | 9.530 | 9.559 | 8.769 | 8.779 | 11,397,445 | -0.20(-2.28%) |
Mar 30, 2022 | 9.218 | 9.442 | 8.906 | 8.984 | 6,340,069 | -0.36(-3.86%) |
Mar 29, 2022 | 9.169 | 9.530 | 9.140 | 9.345 | 8,085,893 | +0.36(+4.02%) |
Mar 28, 2022 | 9.013 | 9.101 | 8.506 | 8.984 | 10,264,270 | -0.09(-0.97%) |
Mar 25, 2022 | 8.964 | 9.242 | 8.774 | 9.072 | 9,023,038 | -0.16(-1.69%) |
Mar 24, 2022 | 8.906 | 9.257 | 8.769 | 9.228 | 10,881,278 | +0.04(+0.42%) |
Mar 23, 2022 | 8.925 | 9.403 | 8.799 | 9.189 | 12,023,530 | +0.08(+0.86%) |
Mar 22, 2022 | 8.799 | 9.364 | 8.760 | 9.111 | 12,648,261 | +0.56(+6.50%) |
Mar 21, 2022 | 7.950 | 8.574 | 7.813 | 8.555 | 13,431,681 | -0.10(-1.13%) |
Mar 18, 2022 | 7.501 | 8.652 | 7.492 | 8.652 | 12,880,990 | +1.03(+13.57%) |
Mar 17, 2022 | 7.599 | 7.813 | 7.140 | 7.618 | 12,054,346 | -0.65(-7.90%) |
Mar 16, 2022 | 7.433 | 8.350 | 7.145 | 8.272 | 20,934,020 | +2.00(+31.88%) |
Mar 15, 2022 | 5.619 | 6.389 | 5.609 | 6.272 | 16,506,821 | +0.38(+6.46%) |
Mar 14, 2022 | 5.892 | 6.399 | 5.872 | 5.892 | 16,902,862 | -0.51(-7.93%) |
Mar 11, 2022 | 6.994 | 7.014 | 6.336 | 6.399 | 10,414,409 | -0.60(-8.64%) |
Mar 10, 2022 | 7.433 | 6.936 | 7.004 | 10,505,435 | -0.77(-9.91%) | |
Mar 09, 2022 | 7.735 | 7.886 | 7.648 | 7.774 | 8,284,963 | +0.29(+3.91%) |
Mar 08, 2022 | 7.365 | 7.657 | 7.121 | 7.482 | 6,709,489 | +0.19(+2.54%) |
Mar 07, 2022 | 7.423 | 7.516 | 7.218 | 7.296 | 8,480,197 | -0.23(-3.11%) |
Mar 04, 2022 | 7.960 | 8.067 | 7.477 | 7.531 | 8,258,635 | -0.57(-6.99%) |
Mar 03, 2022 | 8.496 | 8.516 | 7.891 | 8.096 | 11,341,634 | -0.27(-3.26%) |
Mar 02, 2022 | 8.321 | 8.540 | 8.077 | 8.369 | 8,592,236 | +0.12(+1.42%) |