Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.598 | 7.800 | 7.300 | 7.330 | 26,314 | -0.27(-3.55%) |
May 27, 2022 | 7.402 | 8.240 | 7.272 | 7.600 | 41,319 | +0.33(+4.51%) |
May 26, 2022 | 7.600 | 7.600 | 7.220 | 7.272 | 25,583 | +0.03(+0.47%) |
May 25, 2022 | 7.200 | 7.600 | 7.000 | 7.238 | 53,215 | +0.37(+5.33%) |
May 24, 2022 | 7.600 | 7.960 | 6.750 | 6.872 | 161,464 | -0.73(-9.58%) |
May 23, 2022 | 5.400 | 9.400 | 5.360 | 7.600 | 874,291 | +2.20(+40.74%) |
May 20, 2022 | 6.580 | 6.588 | 4.972 | 5.400 | 300,807 | -0.70(-11.50%) |
May 19, 2022 | 6.806 | 6.840 | 6.102 | 6.102 | 77,004 | -0.62(-9.17%) |
May 18, 2022 | 7.240 | 7.770 | 6.326 | 6.718 | 124,384 | -0.83(-11.00%) |
May 17, 2022 | 8.000 | 8.164 | 7.220 | 7.548 | 131,613 | -0.03(-0.34%) |
May 16, 2022 | 8.044 | 8.182 | 7.460 | 7.574 | 469,530 | -6.40(-45.81%) |
May 13, 2022 | 13.20 | 14.80 | 13.20 | 13.98 | 8,109 | +0.71(+5.35%) |
May 12, 2022 | 14.00 | 14.20 | 12.00 | 13.27 | 28,122 | -0.95(-6.71%) |
May 11, 2022 | 14.60 | 14.80 | 14.00 | 14.22 | 10,070 | -0.58(-3.91%) |
May 10, 2022 | 14.60 | 15.40 | 14.48 | 14.80 | 8,490 | -0.28(-1.86%) |
May 09, 2022 | 14.60 | 15.49 | 14.02 | 15.08 | 16,709 | +0.09(+0.60%) |
May 06, 2022 | 14.40 | 15.20 | 14.09 | 14.99 | 4,973 | +0.43(+2.95%) |
May 05, 2022 | 14.80 | 15.80 | 14.49 | 14.56 | 10,759 | -1.44(-9.00%) |
May 04, 2022 | 15.20 | 16.00 | 14.54 | 16.00 | 4,732 | +1.06(+7.10%) |
May 03, 2022 | 14.26 | 15.00 | 14.05 | 14.94 | 7,119 | +0.74(+5.20%) |
May 02, 2022 | 14.40 | 14.80 | 14.14 | 14.20 | 6,844 | -0.26(-1.78%) |
Apr 29, 2022 | 14.60 | 15.00 | 14.00 | 14.46 | 7,654 | -0.27(-1.85%) |
Apr 28, 2022 | 14.30 | 14.80 | 13.82 | 14.73 | 9,493 | +0.72(+5.17%) |
Apr 27, 2022 | 14.60 | 14.60 | 14.00 | 14.01 | 4,298 | -0.03(-0.23%) |
Apr 26, 2022 | 14.80 | 15.00 | 14.00 | 14.04 | 6,301 | -0.02(-0.13%) |
Apr 25, 2022 | 13.80 | 14.20 | 13.68 | 14.06 | 9,427 | -0.14(-1.01%) |
Apr 22, 2022 | 14.60 | 15.00 | 13.80 | 14.20 | 12,418 | -0.48(-3.27%) |
Apr 21, 2022 | 14.40 | 14.84 | 14.00 | 14.68 | 10,159 | +0.20(+1.40%) |
Apr 20, 2022 | 15.00 | 15.20 | 14.34 | 14.48 | 8,896 | -0.81(-5.30%) |
Apr 19, 2022 | 14.80 | 15.40 | 14.50 | 15.29 | 8,588 | +0.38(+2.53%) |
Apr 18, 2022 | 15.40 | 15.58 | 14.50 | 14.91 | 22,024 | -0.67(-4.29%) |
Apr 14, 2022 | 15.21 | 15.63 | 15.21 | 15.58 | 3,127 | +0.32(+2.11%) |
Apr 13, 2022 | 16.20 | 16.20 | 15.20 | 15.26 | 11,663 | -0.59(-3.71%) |
Apr 12, 2022 | 15.20 | 16.02 | 15.20 | 15.85 | 10,714 | +0.54(+3.56%) |
Apr 11, 2022 | 16.20 | 16.16 | 14.60 | 15.30 | 41,349 | -0.77(-4.79%) |
Apr 08, 2022 | 17.40 | 17.60 | 16.02 | 16.07 | 24,692 | -1.55(-8.79%) |
Apr 07, 2022 | 18.20 | 18.20 | 17.40 | 17.62 | 9,266 | -0.39(-2.14%) |
Apr 06, 2022 | 18.40 | 18.99 | 17.80 | 18.01 | 10,367 | -0.69(-3.71%) |
Apr 05, 2022 | 19.40 | 19.59 | 18.20 | 18.70 | 8,691 | -0.57(-2.94%) |
Apr 04, 2022 | 18.34 | 19.70 | 18.34 | 19.27 | 9,715 | +0.67(+3.58%) |
Apr 01, 2022 | 19.40 | 19.60 | 17.88 | 18.60 | 26,065 | -0.94(-4.81%) |
Mar 31, 2022 | 20.40 | 21.00 | 19.00 | 19.54 | 19,422 | -0.86(-4.22%) |
Mar 30, 2022 | 20.60 | 21.00 | 20.20 | 20.40 | 7,960 | -0.20(-0.97%) |
Mar 29, 2022 | 21.40 | 21.40 | 20.00 | 20.60 | 14,914 | -0.60(-2.83%) |
Mar 28, 2022 | 21.40 | 21.40 | 19.80 | 21.20 | 20,676 | +0.20(+0.95%) |
Mar 25, 2022 | 22.00 | 22.00 | 20.60 | 21.00 | 17,859 | -0.60(-2.78%) |
Mar 24, 2022 | 21.00 | 21.60 | 21.00 | 21.60 | 18,068 | +0.80(+3.85%) |
Mar 23, 2022 | 21.60 | 21.60 | 20.40 | 20.80 | 16,651 | -0.60(-2.80%) |
Mar 22, 2022 | 21.60 | 21.80 | 21.00 | 21.40 | 12,195 | +0.00(+0.00%) |
Mar 21, 2022 | 21.20 | 21.40 | 20.80 | 21.40 | 15,903 | +0.00(+0.00%) |
Mar 18, 2022 | 20.40 | 21.40 | 20.40 | 21.40 | 36,374 | +1.00(+4.90%) |
Mar 17, 2022 | 20.00 | 20.40 | 19.10 | 20.40 | 19,453 | +0.60(+3.04%) |
Mar 16, 2022 | 18.80 | 20.00 | 18.56 | 19.80 | 32,912 | +1.40(+7.60%) |
Mar 15, 2022 | 18.80 | 18.98 | 18.40 | 18.40 | 8,934 | +0.20(+1.10%) |
Mar 14, 2022 | 18.60 | 18.80 | 17.60 | 18.20 | 20,244 | -0.39(-2.11%) |
Mar 11, 2022 | 18.80 | 18.80 | 18.22 | 18.59 | 8,173 | -0.21(-1.11%) |
Mar 10, 2022 | 18.64 | 19.35 | 18.20 | 18.80 | 19,264 | +0.20(+1.08%) |
Mar 09, 2022 | 19.21 | 19.21 | 18.00 | 18.60 | 24,616 | +0.18(+1.00%) |
Mar 08, 2022 | 18.20 | 19.20 | 17.00 | 18.42 | 22,172 | -0.38(-2.04%) |
Mar 07, 2022 | 15.80 | 20.20 | 15.80 | 18.80 | 54,987 | +2.59(+16.01%) |
Mar 04, 2022 | 16.40 | 16.40 | 15.74 | 16.21 | 15,804 | -0.02(-0.10%) |
Mar 03, 2022 | 16.20 | 16.40 | 15.60 | 16.22 | 15,839 | +0.04(+0.22%) |
Mar 02, 2022 | 16.20 | 16.29 | 15.84 | 16.19 | 16,200 | +0.39(+2.44%) |