Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.020 | 8.190 | 7.580 | 7.660 | 270,768 | -0.41(-5.08%) |
May 27, 2022 | 7.910 | 8.170 | 7.670 | 8.070 | 215,294 | +0.16(+2.02%) |
May 26, 2022 | 8.190 | 8.280 | 7.900 | 7.910 | 204,373 | -0.23(-2.83%) |
May 25, 2022 | 8.270 | 8.390 | 8.050 | 8.140 | 152,433 | -0.24(-2.86%) |
May 24, 2022 | 8.390 | 8.530 | 8.120 | 8.380 | 126,910 | -0.08(-0.95%) |
May 23, 2022 | 8.710 | 8.710 | 8.390 | 8.460 | 204,581 | -0.18(-2.08%) |
May 20, 2022 | 8.320 | 8.680 | 8.040 | 8.640 | 276,942 | +0.46(+5.62%) |
May 19, 2022 | 7.970 | 8.320 | 7.840 | 8.180 | 312,416 | +0.12(+1.49%) |
May 18, 2022 | 8.490 | 8.880 | 7.930 | 8.060 | 296,539 | -0.64(-7.36%) |
May 17, 2022 | 8.490 | 8.760 | 8.285 | 8.700 | 304,455 | +0.35(+4.19%) |
May 16, 2022 | 8.220 | 8.550 | 8.000 | 8.350 | 194,555 | +0.13(+1.58%) |
May 13, 2022 | 8.220 | 8.790 | 8.110 | 8.220 | 341,473 | +0.23(+2.88%) |
May 12, 2022 | 7.660 | 8.180 | 7.628 | 7.990 | 225,480 | +0.23(+2.96%) |
May 11, 2022 | 7.980 | 8.120 | 7.560 | 7.760 | 369,245 | -0.27(-3.36%) |
May 10, 2022 | 8.160 | 8.530 | 7.920 | 8.030 | 354,855 | +0.13(+1.65%) |
May 09, 2022 | 8.420 | 8.760 | 7.850 | 7.900 | 376,977 | -0.87(-9.92%) |
May 06, 2022 | 9.320 | 9.350 | 8.770 | 8.770 | 189,104 | -0.51(-5.50%) |
May 05, 2022 | 9.730 | 9.900 | 9.090 | 9.280 | 278,191 | -0.61(-6.17%) |
May 04, 2022 | 10.12 | 10.36 | 9.690 | 9.890 | 307,068 | -0.22(-2.18%) |
May 03, 2022 | 9.390 | 10.39 | 9.160 | 10.11 | 589,915 | +0.70(+7.44%) |
May 02, 2022 | 9.250 | 9.710 | 9.035 | 9.410 | 278,379 | +0.08(+0.86%) |
Apr 29, 2022 | 9.630 | 9.980 | 9.240 | 9.330 | 291,556 | -0.44(-4.50%) |
Apr 28, 2022 | 10.00 | 10.04 | 9.270 | 9.770 | 241,318 | -0.15(-1.51%) |
Apr 27, 2022 | 9.960 | 10.26 | 9.755 | 9.920 | 264,043 | -0.07(-0.70%) |
Apr 26, 2022 | 10.03 | 10.36 | 9.970 | 9.990 | 285,378 | -0.19(-1.87%) |
Apr 25, 2022 | 10.00 | 10.19 | 9.590 | 10.18 | 329,933 | +0.10(+0.99%) |
Apr 22, 2022 | 9.840 | 10.34 | 9.840 | 10.08 | 270,050 | -0.17(-1.66%) |
Apr 21, 2022 | 11.12 | 11.23 | 10.18 | 10.25 | 265,220 | -0.75(-6.82%) |
Apr 20, 2022 | 11.12 | 11.24 | 10.73 | 11.00 | 116,235 | -0.07(-0.63%) |
Apr 19, 2022 | 10.57 | 11.15 | 10.22 | 11.07 | 203,244 | +0.55(+5.23%) |
Apr 18, 2022 | 11.17 | 11.17 | 10.43 | 10.52 | 160,076 | -0.71(-6.32%) |
Apr 14, 2022 | 11.11 | 11.29 | 10.95 | 11.23 | 123,255 | +0.13(+1.17%) |
Apr 13, 2022 | 10.34 | 11.14 | 10.31 | 11.10 | 203,523 | +0.66(+6.32%) |
Apr 12, 2022 | 10.91 | 11.00 | 10.40 | 10.44 | 286,098 | -0.38(-3.51%) |
Apr 11, 2022 | 11.22 | 11.36 | 10.78 | 10.82 | 324,515 | -0.59(-5.17%) |
Apr 08, 2022 | 11.22 | 11.49 | 10.95 | 11.41 | 304,819 | +0.31(+2.79%) |
Apr 07, 2022 | 11.05 | 11.25 | 10.97 | 11.10 | 160,709 | -0.02(-0.18%) |
Apr 06, 2022 | 10.75 | 11.19 | 10.58 | 11.12 | 122,710 | +0.25(+2.30%) |
Apr 05, 2022 | 10.73 | 11.18 | 10.68 | 10.87 | 259,991 | -0.04(-0.37%) |
Apr 04, 2022 | 10.77 | 11.13 | 10.65 | 10.91 | 217,833 | +0.16(+1.49%) |
Apr 01, 2022 | 9.970 | 10.94 | 9.970 | 10.75 | 253,095 | +0.81(+8.15%) |
Mar 31, 2022 | 9.990 | 10.28 | 9.930 | 9.940 | 105,865 | -0.08(-0.80%) |
Mar 30, 2022 | 10.09 | 10.37 | 9.940 | 10.02 | 159,937 | -0.07(-0.69%) |
Mar 29, 2022 | 9.910 | 10.32 | 9.900 | 10.09 | 288,347 | +0.28(+2.85%) |
Mar 28, 2022 | 9.690 | 9.810 | 9.580 | 9.810 | 237,395 | +0.11(+1.13%) |
Mar 25, 2022 | 9.960 | 9.960 | 9.660 | 9.700 | 279,390 | -0.25(-2.51%) |
Mar 24, 2022 | 10.14 | 10.16 | 9.740 | 9.950 | 347,660 | +0.02(+0.20%) |
Mar 23, 2022 | 10.25 | 10.25 | 9.900 | 9.930 | 335,898 | -0.42(-4.06%) |
Mar 22, 2022 | 10.33 | 10.55 | 10.19 | 10.35 | 153,737 | +0.07(+0.68%) |
Mar 21, 2022 | 10.96 | 10.97 | 10.24 | 10.28 | 281,888 | -0.70(-6.38%) |
Mar 18, 2022 | 10.85 | 11.28 | 10.79 | 10.98 | 2,065,731 | +0.13(+1.20%) |
Mar 17, 2022 | 10.11 | 10.85 | 10.01 | 10.85 | 417,543 | +0.72(+7.11%) |
Mar 16, 2022 | 9.700 | 10.14 | 9.490 | 10.13 | 572,910 | +0.63(+6.63%) |
Mar 15, 2022 | 9.400 | 9.510 | 9.047 | 9.500 | 648,216 | +0.20(+2.15%) |
Mar 14, 2022 | 9.590 | 9.680 | 9.180 | 9.300 | 604,287 | -0.34(-3.53%) |
Mar 11, 2022 | 10.00 | 10.18 | 9.550 | 9.640 | 271,047 | -0.25(-2.53%) |
Mar 10, 2022 | 9.640 | 9.910 | 9.572 | 9.890 | 191,279 | -0.06(-0.60%) |
Mar 09, 2022 | 10.01 | 10.31 | 9.830 | 9.950 | 415,385 | +0.14(+1.43%) |
Mar 08, 2022 | 9.640 | 10.19 | 9.450 | 9.810 | 187,686 | +0.12(+1.24%) |
Mar 07, 2022 | 9.550 | 9.905 | 9.380 | 9.690 | 268,490 | +0.12(+1.25%) |
Mar 04, 2022 | 9.760 | 9.910 | 9.520 | 9.570 | 243,763 | -0.29(-2.94%) |
Mar 03, 2022 | 10.44 | 10.44 | 9.680 | 9.860 | 357,369 | -0.53(-5.10%) |
Mar 02, 2022 | 10.45 | 10.74 | 10.34 | 10.39 | 221,969 | +0.00(+0.00%) |