Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.550 | 7.500 | 6.550 | 7.320 | 13,644 | +0.70(+10.57%) |
May 27, 2022 | 6.930 | 6.980 | 6.620 | 6.620 | 10,658 | -0.23(-3.36%) |
May 26, 2022 | 6.790 | 6.951 | 6.730 | 6.850 | 5,791 | +0.25(+3.79%) |
May 25, 2022 | 7.000 | 7.000 | 6.590 | 6.600 | 8,170 | -0.39(-5.58%) |
May 24, 2022 | 6.720 | 7.000 | 6.720 | 6.990 | 10,581 | +0.27(+4.02%) |
May 23, 2022 | 6.960 | 7.250 | 6.700 | 6.720 | 5,236 | -0.38(-5.35%) |
May 20, 2022 | 6.800 | 7.250 | 6.800 | 7.100 | 9,442 | +0.12(+1.72%) |
May 19, 2022 | 6.990 | 7.100 | 6.875 | 6.980 | 15,155 | -0.01(-0.15%) |
May 18, 2022 | 6.500 | 7.010 | 6.500 | 6.990 | 17,509 | +0.09(+1.30%) |
May 17, 2022 | 6.700 | 6.956 | 6.633 | 6.900 | 4,481 | +0.29(+4.39%) |
May 16, 2022 | 6.860 | 7.000 | 6.600 | 6.610 | 9,145 | -0.24(-3.50%) |
May 13, 2022 | 6.900 | 6.986 | 6.390 | 6.850 | 24,535 | +0.35(+5.38%) |
May 12, 2022 | 6.830 | 6.990 | 6.300 | 6.500 | 50,204 | -0.57(-8.06%) |
May 11, 2022 | 6.470 | 7.201 | 6.470 | 7.070 | 36,791 | +0.20(+2.91%) |
May 10, 2022 | 7.900 | 7.900 | 6.320 | 6.870 | 53,833 | -1.03(-13.04%) |
May 09, 2022 | 8.790 | 8.890 | 7.760 | 7.900 | 24,430 | -0.66(-7.71%) |
May 06, 2022 | 8.630 | 8.980 | 8.510 | 8.560 | 8,989 | -0.16(-1.83%) |
May 05, 2022 | 8.700 | 8.990 | 8.700 | 8.720 | 4,978 | -0.28(-3.11%) |
May 04, 2022 | 9.000 | 9.000 | 8.830 | 9.000 | 11,101 | -0.05(-0.55%) |
May 03, 2022 | 8.880 | 9.070 | 8.790 | 9.050 | 5,093 | +0.13(+1.46%) |
May 02, 2022 | 9.160 | 9.160 | 8.650 | 8.920 | 11,731 | -0.30(-3.25%) |
Apr 29, 2022 | 9.240 | 9.240 | 8.790 | 9.220 | 12,304 | -0.02(-0.22%) |
Apr 28, 2022 | 8.900 | 9.270 | 8.900 | 9.240 | 8,439 | +0.04(+0.43%) |
Apr 27, 2022 | 9.230 | 9.290 | 8.900 | 9.200 | 7,369 | -0.04(-0.43%) |
Apr 26, 2022 | 9.180 | 9.300 | 8.995 | 9.240 | 23,798 | -0.05(-0.54%) |
Apr 25, 2022 | 9.220 | 9.300 | 8.900 | 9.290 | 12,725 | -0.01(-0.11%) |
Apr 22, 2022 | 9.210 | 9.300 | 8.890 | 9.300 | 17,542 | +0.05(+0.54%) |
Apr 21, 2022 | 9.230 | 9.340 | 9.000 | 9.250 | 24,511 | +0.13(+1.43%) |
Apr 20, 2022 | 9.230 | 9.310 | 9.120 | 9.120 | 5,494 | -0.31(-3.29%) |
Apr 19, 2022 | 10.00 | 10.00 | 9.220 | 9.430 | 6,133 | +0.43(+4.78%) |
Apr 18, 2022 | 8.600 | 9.490 | 8.600 | 9.000 | 13,279 | -0.19(-2.07%) |
Apr 14, 2022 | 9.550 | 9.560 | 9.150 | 9.190 | 23,770 | -0.37(-3.82%) |
Apr 13, 2022 | 9.428 | 9.810 | 9.424 | 9.555 | 9,174 | +0.05(+0.58%) |
Apr 12, 2022 | 9.820 | 9.820 | 9.100 | 9.500 | 21,536 | -0.20(-2.06%) |
Apr 11, 2022 | 10.00 | 10.09 | 9.354 | 9.700 | 22,825 | -0.24(-2.41%) |
Apr 08, 2022 | 9.250 | 10.04 | 9.250 | 9.940 | 22,899 | -0.07(-0.70%) |
Apr 07, 2022 | 9.000 | 10.36 | 9.000 | 10.01 | 22,391 | +0.76(+8.22%) |
Apr 06, 2022 | 10.39 | 10.57 | 8.610 | 9.250 | 33,934 | -1.07(-10.37%) |
Apr 05, 2022 | 10.72 | 10.85 | 10.20 | 10.32 | 14,886 | -0.25(-2.41%) |
Apr 04, 2022 | 9.980 | 10.75 | 9.980 | 10.57 | 20,262 | +0.19(+1.83%) |
Apr 01, 2022 | 10.31 | 10.45 | 10.10 | 10.38 | 10,979 | -0.08(-0.72%) |
Mar 31, 2022 | 10.25 | 10.70 | 10.05 | 10.46 | 49,315 | +0.46(+4.60%) |
Mar 30, 2022 | 9.140 | 10.64 | 9.000 | 10.00 | 46,954 | +0.40(+4.17%) |
Mar 29, 2022 | 10.29 | 10.51 | 8.350 | 9.600 | 68,218 | -0.51(-5.04%) |
Mar 28, 2022 | 10.76 | 11.14 | 10.06 | 10.11 | 23,493 | -0.68(-6.28%) |
Mar 25, 2022 | 10.96 | 11.39 | 10.61 | 10.79 | 25,796 | -0.22(-2.02%) |
Mar 24, 2022 | 9.960 | 12.48 | 9.899 | 11.01 | 172,368 | +1.01(+10.10%) |
Mar 23, 2022 | 10.15 | 10.62 | 10.00 | 10.00 | 23,745 | +0.00(+0.00%) |
Mar 22, 2022 | 10.20 | 10.27 | 9.860 | 10.00 | 8,045 | -0.17(-1.67%) |
Mar 21, 2022 | 10.40 | 10.76 | 10.15 | 10.17 | 22,501 | +0.17(+1.70%) |
Mar 18, 2022 | 10.60 | 10.60 | 10.000 | 10.000 | 13,199 | +0.05(+0.50%) |
Mar 17, 2022 | 10.02 | 10.40 | 9.950 | 9.950 | 10,964 | -0.35(-3.40%) |
Mar 16, 2022 | 9.850 | 10.30 | 9.300 | 10.30 | 16,877 | +0.80(+8.42%) |
Mar 15, 2022 | 10.34 | 10.34 | 9.100 | 9.500 | 33,027 | -0.83(-8.03%) |
Mar 14, 2022 | 12.40 | 12.40 | 10.18 | 10.33 | 57,834 | -1.67(-13.92%) |