Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.344 | 7.344 | 6.373 | 6.373 | 23,084 | -0.33(-4.88%) |
May 27, 2022 | 6.900 | 7.000 | 6.700 | 6.700 | 3,199 | +0.00(+0.00%) |
May 26, 2022 | 6.789 | 6.995 | 6.602 | 6.700 | 3,676 | +0.09(+1.35%) |
May 25, 2022 | 6.798 | 7.100 | 6.600 | 6.611 | 6,466 | -0.19(-2.81%) |
May 24, 2022 | 6.930 | 7.125 | 6.602 | 6.802 | 6,838 | +0.20(+3.06%) |
May 23, 2022 | 6.716 | 6.971 | 6.304 | 6.600 | 1,567 | +0.15(+2.29%) |
May 20, 2022 | 6.900 | 6.971 | 6.377 | 6.452 | 3,525 | -0.45(-6.49%) |
May 19, 2022 | 7.000 | 7.059 | 6.860 | 6.900 | 2,728 | -0.14(-1.96%) |
May 18, 2022 | 6.921 | 7.101 | 6.702 | 7.038 | 525 | +0.14(+1.99%) |
May 17, 2022 | 7.200 | 7.368 | 6.780 | 6.901 | 2,346 | +0.00(+0.01%) |
May 16, 2022 | 7.100 | 7.398 | 6.881 | 6.900 | 7,142 | -0.30(-4.15%) |
May 13, 2022 | 6.800 | 7.500 | 6.700 | 7.199 | 5,070 | +0.67(+10.25%) |
May 12, 2022 | 7.000 | 7.000 | 6.304 | 6.530 | 5,475 | -0.12(-1.82%) |
May 11, 2022 | 6.700 | 7.549 | 6.303 | 6.651 | 5,624 | +0.15(+2.31%) |
May 10, 2022 | 6.973 | 7.258 | 6.331 | 6.501 | 3,372 | -0.73(-10.11%) |
May 09, 2022 | 8.304 | 8.403 | 7.001 | 7.232 | 4,628 | -0.87(-10.72%) |
May 06, 2022 | 7.806 | 8.444 | 7.806 | 8.100 | 3,723 | -0.17(-2.07%) |
May 05, 2022 | 9.224 | 9.224 | 8.107 | 8.271 | 5,083 | -0.61(-6.83%) |
May 04, 2022 | 9.400 | 9.592 | 8.210 | 8.877 | 10,238 | -0.52(-5.56%) |
May 03, 2022 | 9.600 | 9.600 | 9.000 | 9.400 | 2,994 | +0.10(+1.08%) |
May 02, 2022 | 9.310 | 9.599 | 9.299 | 9.300 | 2,249 | +0.00(+0.00%) |
Apr 29, 2022 | 9.558 | 9.810 | 9.300 | 9.300 | 3,363 | +0.08(+0.86%) |
Apr 28, 2022 | 9.858 | 10.04 | 9.000 | 9.221 | 13,010 | -0.73(-7.35%) |
Apr 27, 2022 | 10.50 | 10.60 | 9.802 | 9.953 | 10,779 | +0.20(+2.03%) |
Apr 26, 2022 | 10.00 | 10.00 | 9.107 | 9.755 | 17,775 | -0.24(-2.40%) |
Apr 25, 2022 | 10.00 | 10.00 | 9.482 | 9.995 | 8,233 | -0.01(-0.05%) |
Apr 22, 2022 | 10.40 | 10.60 | 9.900 | 10.00 | 13,944 | -0.50(-4.76%) |
Apr 21, 2022 | 11.20 | 11.20 | 10.40 | 10.50 | 7,520 | -0.50(-4.55%) |
Apr 20, 2022 | 11.00 | 11.05 | 10.50 | 11.00 | 5,217 | -0.25(-2.22%) |
Apr 19, 2022 | 11.40 | 11.40 | 11.10 | 11.25 | 13,501 | -0.15(-1.32%) |
Apr 18, 2022 | 12.00 | 12.00 | 10.80 | 11.40 | 12,272 | -0.60(-5.00%) |
Apr 14, 2022 | 12.30 | 12.50 | 11.95 | 12.00 | 5,084 | -0.40(-3.23%) |
Apr 13, 2022 | 12.80 | 13.10 | 12.10 | 12.40 | 13,387 | -0.40(-3.13%) |
Apr 12, 2022 | 12.90 | 12.90 | 12.50 | 12.80 | 6,637 | -0.10(-0.78%) |
Apr 11, 2022 | 12.50 | 12.90 | 12.10 | 12.90 | 5,581 | +0.40(+3.20%) |
Apr 08, 2022 | 12.90 | 13.00 | 11.80 | 12.50 | 5,621 | +0.30(+2.46%) |
Apr 07, 2022 | 12.00 | 13.00 | 11.50 | 12.20 | 16,942 | -0.30(-2.40%) |
Apr 06, 2022 | 13.40 | 13.40 | 12.00 | 12.50 | 24,814 | -0.80(-6.02%) |
Apr 05, 2022 | 13.20 | 13.80 | 12.90 | 13.30 | 12,466 | -0.10(-0.75%) |
Apr 04, 2022 | 13.80 | 14.00 | 13.00 | 13.40 | 19,803 | -0.40(-2.90%) |
Apr 01, 2022 | 13.30 | 14.40 | 13.20 | 13.80 | 36,916 | +0.60(+4.55%) |
Mar 31, 2022 | 17.00 | 17.30 | 12.90 | 13.20 | 113,855 | -7.40(-35.92%) |
Mar 30, 2022 | 19.20 | 22.30 | 19.20 | 20.60 | 15,612 | +1.60(+8.42%) |
Mar 29, 2022 | 20.30 | 20.30 | 18.80 | 19.00 | 12,421 | -1.60(-7.77%) |
Mar 28, 2022 | 21.70 | 21.70 | 20.00 | 20.60 | 6,528 | -0.70(-3.29%) |
Mar 25, 2022 | 21.10 | 21.70 | 19.83 | 21.30 | 11,806 | +0.20(+0.95%) |
Mar 24, 2022 | 19.60 | 21.30 | 18.40 | 21.10 | 19,298 | +2.70(+14.67%) |
Mar 23, 2022 | 16.00 | 19.00 | 16.00 | 18.40 | 16,159 | +2.00(+12.20%) |
Mar 22, 2022 | 15.00 | 16.70 | 14.40 | 16.40 | 20,010 | +0.70(+4.46%) |
Mar 21, 2022 | 17.70 | 17.70 | 14.20 | 15.70 | 23,876 | +0.55(+3.63%) |
Mar 18, 2022 | 16.40 | 22.40 | 14.60 | 15.15 | 57,282 | +0.35(+2.36%) |
Mar 17, 2022 | 15.80 | 16.90 | 14.80 | 14.80 | 4,284 | +0.00(+0.00%) |
Mar 16, 2022 | 16.50 | 17.30 | 14.40 | 14.80 | 11,427 | -0.20(-1.33%) |
Mar 15, 2022 | 15.90 | 16.70 | 14.80 | 15.00 | 2,952 | -1.00(-6.25%) |
Mar 14, 2022 | 19.90 | 20.10 | 15.10 | 16.00 | 2,649 | -3.80(-19.19%) |
Mar 11, 2022 | 21.00 | 21.20 | 19.50 | 19.80 | 2,324 | -1.20(-5.71%) |
Mar 10, 2022 | 20.60 | 21.30 | 20.20 | 21.00 | 3,079 | +0.41(+2.00%) |
Mar 09, 2022 | 21.50 | 21.50 | 19.50 | 20.59 | 4,117 | -0.81(-3.79%) |
Mar 08, 2022 | 21.20 | 21.50 | 21.00 | 21.40 | 9,811 | -0.10(-0.47%) |
Mar 07, 2022 | 25.60 | 25.60 | 21.50 | 21.50 | 1,482 | -4.00(-15.69%) |
Mar 04, 2022 | 29.50 | 29.50 | 25.22 | 25.50 | 3,043 | -4.20(-14.14%) |
Mar 03, 2022 | 29.90 | 30.71 | 29.00 | 29.70 | 4,108 | +0.40(+1.37%) |
Mar 02, 2022 | 33.10 | 33.10 | 27.10 | 29.30 | 5,817 | -4.10(-12.28%) |