Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.250 | 6.470 | 6.190 | 6.360 | 900,382 | +0.08(+1.27%) |
May 27, 2022 | 5.970 | 6.340 | 5.965 | 6.280 | 317,820 | +0.36(+6.08%) |
May 26, 2022 | 5.540 | 6.080 | 5.540 | 5.920 | 584,550 | +0.46(+8.42%) |
May 25, 2022 | 5.190 | 5.537 | 5.190 | 5.460 | 538,727 | +0.25(+4.80%) |
May 24, 2022 | 5.380 | 5.530 | 5.100 | 5.210 | 689,299 | -0.18(-3.34%) |
May 23, 2022 | 5.550 | 5.550 | 5.170 | 5.390 | 436,168 | -0.12(-2.18%) |
May 20, 2022 | 6.040 | 6.080 | 5.380 | 5.510 | 911,234 | -0.45(-7.55%) |
May 19, 2022 | 6.250 | 6.320 | 5.550 | 5.960 | 1,257,542 | -0.45(-7.02%) |
May 18, 2022 | 7.020 | 7.350 | 6.400 | 6.410 | 660,373 | -0.78(-10.85%) |
May 17, 2022 | 6.840 | 7.300 | 6.230 | 7.190 | 1,320,595 | +0.28(+4.05%) |
May 16, 2022 | 6.520 | 7.150 | 6.385 | 6.910 | 697,954 | +0.39(+5.98%) |
May 13, 2022 | 6.680 | 6.930 | 6.430 | 6.520 | 647,627 | +0.00(+0.00%) |
May 12, 2022 | 6.240 | 6.640 | 6.110 | 6.520 | 479,246 | +0.21(+3.33%) |
May 11, 2022 | 6.620 | 6.810 | 6.270 | 6.310 | 337,883 | -0.30(-4.54%) |
May 10, 2022 | 7.140 | 7.260 | 6.483 | 6.610 | 517,171 | -0.42(-5.97%) |
May 09, 2022 | 7.460 | 7.460 | 6.960 | 7.030 | 347,876 | -0.55(-7.26%) |
May 06, 2022 | 7.900 | 7.920 | 7.480 | 7.580 | 369,274 | -0.43(-5.37%) |
May 05, 2022 | 8.800 | 8.920 | 7.772 | 8.010 | 564,894 | -0.86(-9.70%) |
May 04, 2022 | 8.690 | 8.950 | 8.300 | 8.870 | 345,882 | +0.15(+1.72%) |
May 03, 2022 | 8.880 | 8.880 | 8.410 | 8.720 | 358,781 | -0.13(-1.47%) |
May 02, 2022 | 8.780 | 8.990 | 8.565 | 8.850 | 282,001 | +0.06(+0.68%) |
Apr 29, 2022 | 9.080 | 9.230 | 8.725 | 8.790 | 327,099 | -0.33(-3.62%) |
Apr 28, 2022 | 9.080 | 9.320 | 8.730 | 9.120 | 387,273 | +0.15(+1.67%) |
Apr 27, 2022 | 9.150 | 9.370 | 8.925 | 8.970 | 348,871 | -0.31(-3.34%) |
Apr 26, 2022 | 9.790 | 9.850 | 9.235 | 9.280 | 392,627 | -0.66(-6.64%) |
Apr 25, 2022 | 9.850 | 9.950 | 9.680 | 9.940 | 446,378 | +0.02(+0.20%) |
Apr 22, 2022 | 10.22 | 10.37 | 9.660 | 9.920 | 513,888 | -0.35(-3.41%) |
Apr 21, 2022 | 10.79 | 10.90 | 10.22 | 10.27 | 345,451 | -0.41(-3.84%) |
Apr 20, 2022 | 10.64 | 10.79 | 10.43 | 10.68 | 254,489 | +0.09(+0.85%) |
Apr 19, 2022 | 10.35 | 10.73 | 10.26 | 10.59 | 261,099 | +0.27(+2.62%) |
Apr 18, 2022 | 10.39 | 10.49 | 10.14 | 10.32 | 276,058 | -0.15(-1.43%) |
Apr 14, 2022 | 10.65 | 10.76 | 10.43 | 10.47 | 300,979 | -0.23(-2.15%) |
Apr 13, 2022 | 10.59 | 10.84 | 10.45 | 10.70 | 334,764 | +0.16(+1.52%) |
Apr 12, 2022 | 10.67 | 10.79 | 10.37 | 10.54 | 371,010 | +0.00(+0.00%) |
Apr 11, 2022 | 10.46 | 10.72 | 10.29 | 10.54 | 431,763 | -0.06(-0.57%) |
Apr 08, 2022 | 10.58 | 10.71 | 10.22 | 10.60 | 218,883 | -0.10(-0.93%) |
Apr 07, 2022 | 10.74 | 10.84 | 10.39 | 10.70 | 326,312 | -0.04(-0.37%) |
Apr 06, 2022 | 10.69 | 10.91 | 10.30 | 10.74 | 628,164 | -0.22(-2.01%) |
Apr 05, 2022 | 11.00 | 11.18 | 10.76 | 10.96 | 444,303 | -0.09(-0.81%) |
Apr 04, 2022 | 11.04 | 11.19 | 10.73 | 11.05 | 317,681 | +0.06(+0.55%) |
Apr 01, 2022 | 10.78 | 11.07 | 10.72 | 10.99 | 386,353 | +0.29(+2.71%) |
Mar 31, 2022 | 10.55 | 11.01 | 10.45 | 10.70 | 441,976 | +0.11(+1.04%) |
Mar 30, 2022 | 11.03 | 11.22 | 10.55 | 10.59 | 558,561 | -0.44(-3.99%) |
Mar 29, 2022 | 11.07 | 11.30 | 10.89 | 11.03 | 533,928 | +0.01(+0.09%) |
Mar 28, 2022 | 11.17 | 11.29 | 10.67 | 11.02 | 403,597 | -0.16(-1.43%) |
Mar 25, 2022 | 11.70 | 11.70 | 11.07 | 11.18 | 422,695 | -0.47(-4.03%) |
Mar 24, 2022 | 11.99 | 12.14 | 11.15 | 11.65 | 936,195 | -0.48(-3.96%) |
Mar 23, 2022 | 12.00 | 12.50 | 11.83 | 12.13 | 501,368 | -0.04(-0.33%) |
Mar 22, 2022 | 12.34 | 12.58 | 11.98 | 12.17 | 528,190 | -0.17(-1.38%) |
Mar 21, 2022 | 12.99 | 13.03 | 11.90 | 12.34 | 608,552 | -0.76(-5.80%) |
Mar 18, 2022 | 13.46 | 13.74 | 13.07 | 13.10 | 1,687,885 | -0.36(-2.67%) |
Mar 17, 2022 | 12.60 | 13.52 | 12.42 | 13.46 | 661,716 | +0.61(+4.75%) |
Mar 16, 2022 | 13.10 | 13.38 | 12.46 | 12.85 | 555,521 | -0.16(-1.23%) |
Mar 15, 2022 | 12.78 | 13.29 | 12.20 | 13.01 | 722,569 | -0.01(-0.08%) |
Mar 14, 2022 | 15.15 | 15.15 | 12.79 | 13.02 | 651,684 | -0.97(-6.93%) |
Mar 11, 2022 | 14.61 | 15.00 | 13.99 | 13.99 | 347,177 | -0.60(-4.11%) |
Mar 10, 2022 | 14.12 | 14.59 | 419,115 | +0.31(+2.17%) | ||
Mar 09, 2022 | 14.51 | 14.79 | 14.22 | 14.28 | 355,837 | +0.10(+0.71%) |
Mar 08, 2022 | 13.65 | 14.65 | 13.40 | 14.18 | 361,651 | +0.58(+4.26%) |
Mar 07, 2022 | 14.46 | 14.79 | 13.59 | 13.60 | 436,801 | -0.92(-6.34%) |
Mar 04, 2022 | 14.67 | 14.83 | 13.80 | 14.52 | 290,226 | -0.33(-2.22%) |
Mar 03, 2022 | 15.39 | 15.48 | 14.76 | 14.85 | 276,936 | -0.45(-2.94%) |
Mar 02, 2022 | 15.26 | 15.60 | 14.86 | 15.30 | 324,123 | +0.20(+1.32%) |