Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.350 | 8.170 | 7.260 | 7.860 | 17,257 | +0.69(+9.62%) |
May 27, 2022 | 7.350 | 7.370 | 7.010 | 7.170 | 28,686 | -0.18(-2.45%) |
May 26, 2022 | 7.000 | 7.350 | 6.920 | 7.350 | 20,175 | +0.10(+1.38%) |
May 25, 2022 | 7.360 | 7.480 | 7.160 | 7.250 | 18,843 | -0.01(-0.14%) |
May 24, 2022 | 7.260 | 7.270 | 7.000 | 7.260 | 12,240 | -0.26(-3.46%) |
May 23, 2022 | 6.940 | 7.670 | 6.940 | 7.520 | 34,051 | +0.62(+8.99%) |
May 20, 2022 | 7.250 | 7.490 | 6.790 | 6.900 | 20,323 | -0.35(-4.83%) |
May 19, 2022 | 7.210 | 7.490 | 7.210 | 7.250 | 17,175 | +0.10(+1.40%) |
May 18, 2022 | 7.320 | 7.350 | 7.030 | 7.150 | 7,636 | -0.25(-3.38%) |
May 17, 2022 | 7.380 | 7.640 | 7.250 | 7.400 | 30,196 | +0.25(+3.50%) |
May 16, 2022 | 7.450 | 7.450 | 7.140 | 7.150 | 16,388 | -0.30(-4.03%) |
May 13, 2022 | 7.060 | 7.550 | 7.060 | 7.450 | 47,762 | +0.59(+8.60%) |
May 12, 2022 | 7.100 | 7.490 | 6.590 | 6.860 | 80,823 | -0.38(-5.25%) |
May 11, 2022 | 7.600 | 8.540 | 7.100 | 7.240 | 48,041 | -0.83(-10.29%) |
May 10, 2022 | 8.060 | 8.090 | 7.610 | 8.070 | 63,789 | +0.21(+2.67%) |
May 09, 2022 | 8.710 | 10.60 | 7.760 | 7.860 | 78,156 | -1.40(-15.10%) |
May 06, 2022 | 9.300 | 9.500 | 9.000 | 9.258 | 16,808 | +0.01(+0.09%) |
May 05, 2022 | 9.990 | 9.990 | 9.050 | 9.250 | 61,004 | -0.67(-6.75%) |
May 04, 2022 | 10.00 | 10.09 | 9.750 | 9.920 | 9,602 | +0.22(+2.27%) |
May 03, 2022 | 9.660 | 9.810 | 9.650 | 9.700 | 7,865 | +0.03(+0.31%) |
May 02, 2022 | 9.810 | 10.09 | 9.670 | 9.670 | 10,532 | -0.18(-1.83%) |
Apr 29, 2022 | 9.930 | 9.930 | 9.850 | 9.850 | 6,102 | -0.46(-4.46%) |
Apr 28, 2022 | 10.05 | 10.33 | 9.970 | 10.31 | 7,659 | +0.30(+3.00%) |
Apr 27, 2022 | 10.20 | 10.20 | 9.910 | 10.01 | 15,541 | +0.02(+0.20%) |
Apr 26, 2022 | 10.40 | 10.51 | 9.900 | 9.990 | 37,812 | -0.42(-4.03%) |
Apr 25, 2022 | 10.38 | 10.55 | 10.38 | 10.41 | 10,612 | -0.24(-2.25%) |
Apr 22, 2022 | 11.00 | 11.18 | 10.32 | 10.65 | 13,775 | -0.53(-4.71%) |
Apr 21, 2022 | 11.61 | 11.99 | 11.02 | 11.18 | 28,888 | +0.02(+0.14%) |
Apr 20, 2022 | 11.15 | 11.31 | 11.01 | 11.16 | 11,919 | +0.01(+0.09%) |
Apr 19, 2022 | 10.81 | 11.19 | 10.81 | 11.15 | 12,924 | +0.34(+3.15%) |
Apr 18, 2022 | 10.70 | 10.82 | 10.54 | 10.81 | 8,624 | +0.11(+1.03%) |
Apr 14, 2022 | 10.91 | 10.91 | 10.65 | 10.70 | 14,292 | -0.25(-2.28%) |
Apr 13, 2022 | 10.62 | 11.20 | 10.62 | 10.95 | 2,927 | +0.38(+3.60%) |
Apr 12, 2022 | 10.76 | 10.95 | 10.57 | 10.57 | 5,868 | -0.38(-3.47%) |
Apr 11, 2022 | 11.27 | 11.41 | 10.77 | 10.95 | 16,696 | -0.57(-4.95%) |
Apr 08, 2022 | 11.70 | 11.83 | 11.38 | 11.52 | 9,016 | -0.09(-0.78%) |
Apr 07, 2022 | 11.40 | 11.68 | 11.22 | 11.61 | 6,814 | +0.17(+1.49%) |
Apr 06, 2022 | 11.78 | 11.78 | 11.26 | 11.44 | 14,456 | -0.34(-2.89%) |
Apr 05, 2022 | 12.05 | 12.45 | 11.78 | 11.78 | 9,623 | -0.27(-2.24%) |
Apr 04, 2022 | 11.81 | 12.30 | 11.51 | 12.05 | 25,194 | -0.25(-2.03%) |
Apr 01, 2022 | 11.82 | 12.46 | 11.82 | 12.30 | 10,187 | +0.20(+1.65%) |
Mar 31, 2022 | 12.48 | 12.50 | 11.81 | 12.10 | 9,431 | -0.38(-3.04%) |
Mar 30, 2022 | 12.57 | 12.73 | 12.27 | 12.48 | 9,258 | -0.41(-3.18%) |
Mar 29, 2022 | 12.71 | 12.95 | 12.71 | 12.89 | 11,456 | +0.17(+1.34%) |
Mar 28, 2022 | 12.99 | 12.99 | 12.62 | 12.72 | 26,346 | +0.83(+6.98%) |
Mar 25, 2022 | 12.10 | 12.12 | 11.80 | 11.89 | 8,518 | +0.10(+0.85%) |
Mar 24, 2022 | 11.19 | 12.43 | 11.19 | 11.79 | 36,803 | +0.63(+5.65%) |
Mar 23, 2022 | 11.14 | 11.28 | 11.11 | 11.16 | 8,203 | -0.11(-0.98%) |
Mar 22, 2022 | 11.11 | 11.27 | 11.07 | 11.27 | 10,497 | +0.29(+2.64%) |
Mar 21, 2022 | 10.91 | 11.02 | 10.66 | 10.98 | 14,285 | +0.14(+1.29%) |
Mar 18, 2022 | 10.40 | 10.95 | 10.23 | 10.84 | 25,381 | +0.36(+3.44%) |
Mar 17, 2022 | 10.42 | 10.48 | 10.19 | 10.48 | 12,033 | +0.22(+2.14%) |
Mar 16, 2022 | 10.27 | 10.64 | 10.21 | 10.26 | 16,740 | +0.00(+0.00%) |
Mar 15, 2022 | 9.780 | 10.26 | 9.780 | 10.26 | 11,642 | +0.29(+2.91%) |
Mar 14, 2022 | 10.00 | 10.10 | 9.780 | 9.970 | 15,234 | +0.12(+1.22%) |
Mar 11, 2022 | 10.09 | 10.09 | 9.850 | 9.850 | 4,732 | -0.40(-3.90%) |
Mar 10, 2022 | 10.24 | 10.25 | 10.10 | 10.25 | 6,619 | -0.49(-4.56%) |
Mar 09, 2022 | 10.37 | 11.06 | 9.840 | 10.74 | 19,933 | +0.89(+9.04%) |
Mar 08, 2022 | 9.450 | 9.980 | 9.450 | 9.850 | 13,442 | +0.08(+0.82%) |
Mar 07, 2022 | 10.48 | 10.48 | 9.690 | 9.770 | 14,325 | -0.57(-5.51%) |
Mar 04, 2022 | 10.71 | 11.04 | 10.00 | 10.34 | 18,483 | -0.64(-5.83%) |
Mar 03, 2022 | 11.88 | 11.99 | 10.71 | 10.98 | 30,102 | -0.45(-3.94%) |
Mar 02, 2022 | 11.68 | 12.00 | 11.43 | 11.43 | 8,966 | -0.21(-1.80%) |