Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.030 | 9.030 | 8.590 | 8.870 | 563,703 | -0.09(-1.00%) |
May 27, 2022 | 8.810 | 9.040 | 8.740 | 8.960 | 575,360 | +0.38(+4.43%) |
May 26, 2022 | 8.130 | 8.670 | 8.010 | 8.580 | 517,294 | +0.40(+4.89%) |
May 25, 2022 | 7.590 | 8.300 | 7.570 | 8.180 | 409,285 | +0.44(+5.68%) |
May 24, 2022 | 8.370 | 8.700 | 7.630 | 7.740 | 812,599 | -0.85(-9.90%) |
May 23, 2022 | 8.600 | 8.600 | 8.310 | 8.590 | 561,230 | -0.01(-0.12%) |
May 20, 2022 | 8.310 | 8.600 | 8.250 | 8.600 | 444,710 | +0.33(+3.99%) |
May 19, 2022 | 8.220 | 8.580 | 8.190 | 8.270 | 726,177 | -0.08(-0.96%) |
May 18, 2022 | 8.430 | 8.660 | 8.190 | 8.350 | 636,935 | -0.31(-3.58%) |
May 17, 2022 | 8.620 | 8.870 | 8.420 | 8.660 | 720,833 | +0.24(+2.85%) |
May 16, 2022 | 8.290 | 8.844 | 8.130 | 8.420 | 1,024,155 | +0.02(+0.24%) |
May 13, 2022 | 8.200 | 8.750 | 7.710 | 8.400 | 1,718,545 | +0.83(+10.96%) |
May 12, 2022 | 7.390 | 7.890 | 7.350 | 7.570 | 1,400,038 | +0.10(+1.34%) |
May 11, 2022 | 7.350 | 7.610 | 7.200 | 7.470 | 976,383 | +0.07(+0.95%) |
May 10, 2022 | 8.140 | 8.300 | 7.000 | 7.400 | 1,194,774 | -0.58(-7.27%) |
May 09, 2022 | 7.550 | 8.220 | 7.360 | 7.980 | 767,571 | +0.21(+2.70%) |
May 06, 2022 | 7.620 | 8.040 | 7.280 | 7.770 | 993,736 | +0.01(+0.13%) |
May 05, 2022 | 8.110 | 8.360 | 7.540 | 7.760 | 846,712 | -0.61(-7.29%) |
May 04, 2022 | 7.840 | 8.420 | 7.730 | 8.370 | 535,967 | +0.47(+5.95%) |
May 03, 2022 | 7.800 | 8.050 | 7.730 | 7.900 | 403,817 | +0.09(+1.15%) |
May 02, 2022 | 7.300 | 7.830 | 7.280 | 7.810 | 633,062 | +0.57(+7.87%) |
Apr 29, 2022 | 7.360 | 7.650 | 7.190 | 7.240 | 596,620 | -0.23(-3.08%) |
Apr 28, 2022 | 7.150 | 7.650 | 6.860 | 7.470 | 533,163 | +0.46(+6.56%) |
Apr 27, 2022 | 7.170 | 7.390 | 6.960 | 7.010 | 492,330 | -0.28(-3.84%) |
Apr 26, 2022 | 7.070 | 7.520 | 7.070 | 7.290 | 542,916 | +0.09(+1.25%) |
Apr 25, 2022 | 6.620 | 7.260 | 6.620 | 7.200 | 761,010 | +0.50(+7.46%) |
Apr 22, 2022 | 6.950 | 7.050 | 6.690 | 6.700 | 540,843 | -0.17(-2.47%) |
Apr 21, 2022 | 7.610 | 7.746 | 6.760 | 6.870 | 882,889 | -0.71(-9.37%) |
Apr 20, 2022 | 8.400 | 8.560 | 7.550 | 7.580 | 702,763 | -0.94(-11.03%) |
Apr 19, 2022 | 7.960 | 8.670 | 7.960 | 8.520 | 818,154 | +0.53(+6.63%) |
Apr 18, 2022 | 7.990 | 8.110 | 7.560 | 7.990 | 844,354 | -0.05(-0.62%) |
Apr 14, 2022 | 8.200 | 8.251 | 7.970 | 8.040 | 619,645 | -0.16(-1.95%) |
Apr 13, 2022 | 7.750 | 8.220 | 7.662 | 8.200 | 745,959 | +0.47(+6.08%) |
Apr 12, 2022 | 8.010 | 8.110 | 7.580 | 7.730 | 690,268 | -0.13(-1.65%) |
Apr 11, 2022 | 7.660 | 8.080 | 7.610 | 7.860 | 535,579 | +0.05(+0.64%) |
Apr 08, 2022 | 7.750 | 7.945 | 7.610 | 7.810 | 590,570 | +0.08(+1.03%) |
Apr 07, 2022 | 7.960 | 8.100 | 7.605 | 7.730 | 617,222 | -0.24(-3.01%) |
Apr 06, 2022 | 8.200 | 8.280 | 7.810 | 7.970 | 789,777 | -0.48(-5.68%) |
Apr 05, 2022 | 8.780 | 8.950 | 8.190 | 8.450 | 1,448,572 | -0.39(-4.41%) |
Apr 04, 2022 | 9.070 | 9.180 | 8.740 | 8.840 | 726,713 | -0.22(-2.43%) |
Apr 01, 2022 | 8.890 | 9.090 | 8.730 | 9.060 | 629,687 | +0.17(+1.91%) |
Mar 31, 2022 | 9.750 | 9.839 | 8.880 | 8.890 | 688,567 | -0.74(-7.68%) |
Mar 30, 2022 | 9.700 | 9.970 | 9.500 | 9.630 | 414,393 | -0.11(-1.13%) |
Mar 29, 2022 | 9.280 | 9.750 | 9.180 | 9.740 | 537,285 | +0.60(+6.56%) |
Mar 28, 2022 | 9.420 | 9.610 | 8.920 | 9.140 | 309,610 | -0.31(-3.28%) |
Mar 25, 2022 | 9.400 | 9.630 | 9.270 | 9.450 | 435,951 | +0.03(+0.32%) |
Mar 24, 2022 | 9.320 | 9.530 | 9.080 | 9.420 | 929,945 | +0.11(+1.18%) |
Mar 23, 2022 | 9.410 | 9.470 | 9.180 | 9.310 | 1,301,565 | -0.13(-1.38%) |
Mar 22, 2022 | 9.480 | 9.840 | 9.370 | 9.440 | 1,032,739 | +0.03(+0.32%) |
Mar 21, 2022 | 9.450 | 9.610 | 9.101 | 9.410 | 569,153 | -0.01(-0.11%) |
Mar 18, 2022 | 9.000 | 9.670 | 8.990 | 9.420 | 688,524 | +0.34(+3.74%) |
Mar 17, 2022 | 9.090 | 9.320 | 8.890 | 9.080 | 582,210 | +0.06(+0.67%) |
Mar 16, 2022 | 8.570 | 9.150 | 8.570 | 9.020 | 748,730 | +0.62(+7.38%) |
Mar 15, 2022 | 8.110 | 8.460 | 8.050 | 8.400 | 1,101,743 | +0.32(+3.96%) |
Mar 14, 2022 | 8.880 | 8.880 | 8.070 | 8.080 | 984,876 | -0.87(-9.72%) |
Mar 11, 2022 | 9.430 | 9.650 | 8.900 | 8.950 | 718,416 | -0.24(-2.61%) |
Mar 10, 2022 | 9.570 | 9.570 | 8.970 | 9.190 | 866,153 | -0.61(-6.22%) |
Mar 09, 2022 | 9.600 | 10.26 | 9.540 | 9.800 | 767,532 | +0.33(+3.48%) |
Mar 08, 2022 | 9.990 | 10.07 | 9.005 | 9.470 | 1,260,099 | -0.46(-4.63%) |
Mar 07, 2022 | 11.01 | 11.25 | 9.810 | 9.930 | 1,061,865 | -1.15(-10.38%) |
Mar 04, 2022 | 12.75 | 12.75 | 10.36 | 11.08 | 2,086,330 | -2.16(-16.31%) |
Mar 03, 2022 | 14.00 | 14.11 | 13.16 | 13.24 | 1,138,328 | -0.57(-4.13%) |
Mar 02, 2022 | 13.59 | 13.98 | 13.05 | 13.81 | 384,312 | +0.30(+2.22%) |