Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.750 | 10.02 | 9.200 | 9.670 | 1,353,719 | -0.05(-0.51%) |
May 27, 2022 | 9.580 | 9.820 | 9.433 | 9.720 | 207,181 | +0.14(+1.46%) |
May 26, 2022 | 9.010 | 9.630 | 8.810 | 9.580 | 161,258 | +0.65(+7.28%) |
May 25, 2022 | 9.140 | 9.380 | 8.850 | 8.930 | 396,941 | -0.25(-2.72%) |
May 24, 2022 | 9.730 | 9.730 | 9.040 | 9.180 | 335,595 | -0.76(-7.65%) |
May 23, 2022 | 10.10 | 10.17 | 9.670 | 9.940 | 312,357 | -0.06(-0.60%) |
May 20, 2022 | 9.680 | 10.06 | 9.480 | 10.00 | 294,131 | +0.48(+5.04%) |
May 19, 2022 | 9.680 | 9.910 | 9.370 | 9.520 | 321,358 | -0.35(-3.55%) |
May 18, 2022 | 9.740 | 10.02 | 9.490 | 9.870 | 316,641 | -0.07(-0.70%) |
May 17, 2022 | 9.800 | 10.16 | 9.670 | 9.940 | 428,874 | +0.35(+3.65%) |
May 16, 2022 | 9.420 | 9.620 | 9.170 | 9.590 | 231,846 | +0.19(+2.02%) |
May 13, 2022 | 8.950 | 9.528 | 8.785 | 9.400 | 436,883 | +0.54(+6.09%) |
May 12, 2022 | 8.300 | 8.990 | 8.090 | 8.860 | 376,751 | +0.43(+5.10%) |
May 11, 2022 | 9.320 | 9.420 | 8.300 | 8.430 | 241,247 | -0.88(-9.45%) |
May 10, 2022 | 9.320 | 10.04 | 9.200 | 9.310 | 549,555 | -0.01(-0.11%) |
May 09, 2022 | 8.810 | 9.422 | 8.680 | 9.320 | 648,311 | +0.29(+3.21%) |
May 06, 2022 | 9.770 | 9.790 | 8.990 | 9.030 | 552,228 | -0.74(-7.57%) |
May 05, 2022 | 9.050 | 10.96 | 8.940 | 9.770 | 2,101,211 | +1.51(+18.28%) |
May 04, 2022 | 7.910 | 8.530 | 7.340 | 8.260 | 433,002 | +0.34(+4.29%) |
May 03, 2022 | 7.490 | 8.115 | 7.465 | 7.920 | 329,297 | +0.42(+5.60%) |
May 02, 2022 | 7.200 | 7.800 | 7.090 | 7.500 | 482,760 | +0.26(+3.59%) |
Apr 29, 2022 | 7.430 | 7.590 | 7.140 | 7.240 | 492,156 | -0.19(-2.56%) |
Apr 28, 2022 | 7.330 | 7.620 | 7.060 | 7.430 | 333,269 | +0.21(+2.91%) |
Apr 27, 2022 | 7.100 | 7.450 | 6.890 | 7.220 | 307,798 | +0.08(+1.12%) |
Apr 26, 2022 | 7.240 | 7.340 | 7.050 | 7.140 | 332,937 | -0.23(-3.12%) |
Apr 25, 2022 | 7.170 | 7.530 | 6.970 | 7.370 | 247,514 | +0.09(+1.24%) |
Apr 22, 2022 | 7.570 | 7.650 | 6.910 | 7.280 | 303,306 | -0.33(-4.34%) |
Apr 21, 2022 | 7.660 | 7.940 | 7.508 | 7.610 | 200,062 | -0.14(-1.81%) |
Apr 20, 2022 | 7.590 | 7.800 | 7.389 | 7.750 | 169,945 | +0.28(+3.75%) |
Apr 19, 2022 | 7.020 | 7.720 | 7.020 | 7.470 | 368,543 | +0.48(+6.87%) |
Apr 18, 2022 | 7.160 | 7.320 | 6.870 | 6.990 | 446,800 | -0.26(-3.59%) |
Apr 14, 2022 | 7.550 | 7.550 | 7.090 | 7.250 | 167,408 | -0.27(-3.59%) |
Apr 13, 2022 | 7.280 | 7.590 | 7.251 | 7.520 | 281,461 | +0.21(+2.87%) |
Apr 12, 2022 | 7.210 | 7.370 | 7.150 | 7.310 | 142,556 | +0.19(+2.67%) |
Apr 11, 2022 | 7.300 | 7.350 | 6.990 | 7.120 | 259,942 | -0.28(-3.78%) |
Apr 08, 2022 | 7.470 | 7.665 | 7.316 | 7.400 | 239,967 | -0.15(-1.99%) |
Apr 07, 2022 | 7.580 | 7.800 | 7.395 | 7.550 | 157,164 | +0.00(+0.00%) |
Apr 06, 2022 | 7.890 | 8.090 | 6.880 | 7.550 | 517,511 | -0.41(-5.15%) |
Apr 05, 2022 | 7.990 | 8.310 | 7.910 | 7.960 | 138,276 | -0.26(-3.16%) |
Apr 04, 2022 | 8.150 | 8.450 | 8.060 | 8.220 | 104,249 | +0.06(+0.74%) |
Apr 01, 2022 | 8.000 | 8.180 | 7.910 | 8.160 | 133,236 | +0.22(+2.77%) |
Mar 31, 2022 | 8.090 | 8.220 | 7.920 | 7.940 | 210,593 | -0.15(-1.85%) |
Mar 30, 2022 | 8.200 | 8.310 | 8.000 | 8.090 | 141,671 | -0.08(-0.98%) |
Mar 29, 2022 | 8.020 | 8.360 | 8.020 | 8.170 | 155,450 | +0.34(+4.34%) |
Mar 28, 2022 | 7.720 | 7.900 | 7.615 | 7.830 | 104,869 | +0.06(+0.77%) |
Mar 25, 2022 | 7.850 | 7.990 | 7.680 | 7.770 | 107,140 | -0.08(-1.02%) |
Mar 24, 2022 | 7.830 | 7.930 | 7.660 | 7.850 | 262,473 | -0.01(-0.13%) |
Mar 23, 2022 | 8.380 | 8.380 | 7.670 | 7.860 | 307,925 | -0.60(-7.09%) |
Mar 22, 2022 | 8.570 | 8.650 | 8.440 | 8.460 | 117,755 | -0.03(-0.35%) |
Mar 21, 2022 | 9.110 | 9.240 | 8.430 | 8.490 | 156,614 | -0.76(-8.22%) |
Mar 18, 2022 | 9.000 | 9.430 | 9.000 | 9.250 | 560,411 | +0.13(+1.43%) |
Mar 17, 2022 | 7.970 | 9.160 | 7.970 | 9.120 | 314,638 | +0.92(+11.22%) |
Mar 16, 2022 | 8.170 | 8.330 | 7.895 | 8.200 | 276,713 | +0.08(+0.99%) |
Mar 15, 2022 | 8.070 | 8.380 | 8.030 | 8.120 | 314,333 | +0.02(+0.25%) |
Mar 14, 2022 | 8.280 | 8.400 | 7.940 | 8.100 | 427,624 | -0.22(-2.64%) |
Mar 11, 2022 | 8.780 | 9.190 | 8.280 | 8.320 | 488,046 | -0.19(-2.23%) |
Mar 10, 2022 | 8.590 | 8.730 | 8.330 | 8.510 | 207,219 | -0.33(-3.73%) |
Mar 09, 2022 | 8.630 | 9.090 | 8.630 | 8.840 | 221,288 | +0.33(+3.88%) |
Mar 08, 2022 | 8.700 | 8.810 | 8.390 | 8.510 | 344,617 | -0.22(-2.52%) |
Mar 07, 2022 | 8.970 | 9.340 | 8.700 | 8.730 | 308,176 | -0.34(-3.75%) |
Mar 04, 2022 | 9.020 | 9.020 | 9.000 | 9.070 | 170,334 | -0.15(-1.63%) |
Mar 03, 2022 | 9.560 | 9.660 | 9.105 | 9.220 | 186,985 | -0.26(-2.74%) |
Mar 02, 2022 | 9.410 | 9.630 | 9.030 | 9.480 | 365,310 | +0.42(+4.64%) |