Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.560 | 8.690 | 7.980 | 8.120 | 1,074,309 | -0.55(-6.34%) |
May 30, 2022 | 8.580 | 8.690 | 8.510 | 8.670 | 185,473 | +0.22(+2.60%) |
May 27, 2022 | 8.460 | 8.610 | 8.260 | 8.450 | 377,411 | +0.14(+1.68%) |
May 26, 2022 | 7.990 | 8.380 | 7.960 | 8.310 | 519,083 | +0.31(+3.88%) |
May 25, 2022 | 7.790 | 8.020 | 7.680 | 8.000 | 556,480 | +0.16(+2.04%) |
May 24, 2022 | 7.900 | 7.940 | 7.630 | 7.840 | 595,180 | +0.08(+1.03%) |
May 20, 2022 | 7.760 | 0 | +0.05(+0.65%) | |||
May 19, 2022 | 7.480 | 7.910 | 7.470 | 7.710 | 837,060 | +0.17(+2.25%) |
May 18, 2022 | 8.300 | 8.370 | 7.420 | 7.540 | 943,636 | -0.82(-9.81%) |
May 17, 2022 | 8.300 | 8.590 | 7.920 | 8.360 | 1,432,067 | +0.75(+9.86%) |
May 16, 2022 | 7.740 | 7.820 | 7.440 | 7.610 | 1,073,774 | +0.02(+0.26%) |
May 13, 2022 | 7.280 | 7.910 | 7.250 | 7.590 | 1,094,159 | +0.74(+10.80%) |
May 12, 2022 | 6.940 | 7.260 | 6.590 | 6.850 | 1,612,580 | -0.30(-4.20%) |
May 11, 2022 | 7.640 | 7.850 | 7.110 | 7.150 | 1,216,834 | -0.42(-5.55%) |
May 10, 2022 | 7.580 | 7.870 | 7.270 | 7.570 | 1,997,811 | -0.01(-0.13%) |
May 09, 2022 | 8.570 | 8.570 | 7.550 | 7.580 | 1,638,102 | -1.30(-14.64%) |
May 06, 2022 | 9.080 | 9.080 | 8.500 | 8.880 | 1,279,755 | -0.15(-1.66%) |
May 05, 2022 | 9.940 | 10.12 | 8.840 | 9.030 | 919,051 | -0.79(-8.04%) |
May 04, 2022 | 9.760 | 9.870 | 9.160 | 9.820 | 774,798 | +0.11(+1.13%) |
May 03, 2022 | 9.420 | 9.830 | 9.420 | 9.710 | 500,631 | +0.22(+2.32%) |
May 02, 2022 | 9.460 | 9.600 | 9.160 | 9.490 | 647,388 | -0.19(-1.96%) |
Apr 29, 2022 | 9.990 | 10.39 | 9.560 | 9.680 | 423,388 | -0.31(-3.10%) |
Apr 28, 2022 | 9.940 | 10.03 | 9.300 | 9.990 | 1,093,394 | +0.17(+1.73%) |
Apr 27, 2022 | 10.14 | 10.55 | 9.780 | 9.820 | 1,047,092 | -0.17(-1.70%) |
Apr 26, 2022 | 10.53 | 10.55 | 9.910 | 9.990 | 625,644 | -0.26(-2.54%) |
Apr 25, 2022 | 9.830 | 10.38 | 9.730 | 10.25 | 819,864 | -0.15(-1.44%) |
Apr 22, 2022 | 11.04 | 11.18 | 10.23 | 10.40 | 813,993 | -0.44(-4.06%) |
Apr 21, 2022 | 12.22 | 12.22 | 10.77 | 10.84 | 1,066,380 | -1.37(-11.22%) |
Apr 20, 2022 | 12.00 | 12.30 | 11.46 | 12.21 | 764,062 | +0.24(+2.01%) |
Apr 19, 2022 | 12.58 | 12.59 | 11.90 | 11.97 | 708,579 | -0.64(-5.08%) |
Apr 18, 2022 | 13.58 | 13.59 | 12.56 | 12.61 | 807,139 | -0.92(-6.80%) |
Apr 14, 2022 | 13.53 | 0 | -0.01(-0.07%) | |||
Apr 13, 2022 | 13.03 | 13.69 | 13.03 | 13.54 | 1,133,905 | +0.90(+7.12%) |
Apr 12, 2022 | 12.43 | 13.09 | 12.40 | 12.64 | 1,074,943 | +0.38(+3.10%) |
Apr 11, 2022 | 12.21 | 12.54 | 11.82 | 12.26 | 740,576 | +0.01(+0.08%) |
Apr 08, 2022 | 12.35 | 12.58 | 11.90 | 12.25 | 662,238 | -0.07(-0.57%) |
Apr 07, 2022 | 11.34 | 12.38 | 11.34 | 12.32 | 1,321,624 | +1.13(+10.10%) |
Apr 06, 2022 | 11.25 | 11.25 | 10.72 | 11.19 | 753,291 | +0.03(+0.27%) |
Apr 05, 2022 | 11.49 | 12.44 | 11.11 | 11.16 | 899,890 | -0.26(-2.28%) |
Apr 04, 2022 | 11.76 | 12.00 | 11.28 | 11.42 | 476,784 | -0.25(-2.14%) |
Apr 01, 2022 | 11.68 | 11.95 | 11.38 | 11.67 | 815,632 | +0.16(+1.39%) |
Mar 31, 2022 | 11.54 | 12.25 | 11.29 | 11.51 | 790,977 | +0.06(+0.52%) |
Mar 30, 2022 | 11.57 | 12.20 | 11.41 | 11.45 | 695,168 | -0.06(-0.52%) |
Mar 29, 2022 | 11.13 | 11.66 | 10.66 | 11.51 | 672,725 | +0.04(+0.35%) |
Mar 28, 2022 | 11.82 | 11.84 | 11.36 | 11.47 | 549,395 | -0.55(-4.58%) |
Mar 25, 2022 | 12.73 | 12.77 | 11.95 | 12.02 | 870,317 | -0.73(-5.73%) |
Mar 24, 2022 | 12.53 | 12.87 | 11.97 | 12.75 | 767,024 | +0.32(+2.57%) |
Mar 23, 2022 | 12.95 | 13.27 | 12.38 | 12.43 | 679,796 | -0.33(-2.59%) |
Mar 22, 2022 | 12.74 | 12.91 | 12.23 | 12.76 | 866,457 | +0.05(+0.39%) |
Mar 21, 2022 | 12.36 | 13.28 | 12.36 | 12.71 | 1,154,563 | +0.48(+3.92%) |
Mar 18, 2022 | 11.91 | 12.40 | 11.68 | 12.23 | 933,918 | +0.27(+2.26%) |
Mar 17, 2022 | 10.82 | 12.14 | 10.65 | 11.96 | 973,592 | +1.43(+13.58%) |
Mar 16, 2022 | 11.04 | 11.10 | 10.10 | 10.53 | 1,021,995 | -0.05(-0.47%) |
Mar 15, 2022 | 10.53 | 10.88 | 10.05 | 10.58 | 1,220,176 | -0.29(-2.67%) |
Mar 14, 2022 | 11.62 | 11.75 | 10.63 | 10.87 | 1,181,221 | -1.33(-10.90%) |
Mar 11, 2022 | 12.62 | 12.79 | 11.97 | 12.20 | 1,067,465 | -0.55(-4.31%) |
Mar 10, 2022 | 12.49 | 13.34 | 12.28 | 12.75 | 1,374,638 | +0.37(+2.99%) |
Mar 09, 2022 | 11.45 | 12.77 | 11.15 | 12.38 | 1,167,069 | +0.71(+6.08%) |
Mar 08, 2022 | 11.42 | 12.19 | 10.83 | 11.67 | 1,543,107 | +0.65(+5.90%) |
Mar 07, 2022 | 10.99 | 11.73 | 10.82 | 11.02 | 1,066,126 | +0.66(+6.37%) |
Mar 04, 2022 | 10.43 | 10.92 | 9.730 | 10.36 | 1,374,681 | -0.80(-7.17%) |
Mar 03, 2022 | 11.25 | 11.30 | 10.50 | 11.16 | 907,064 | +0.04(+0.36%) |
Mar 02, 2022 | 10.86 | 11.48 | 10.74 | 11.12 | 910,097 | +0.45(+4.22%) |