Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.950 | 10.10 | 9.750 | 9.990 | 2,414,525 | +0.69(+7.42%) |
May 27, 2022 | 9.170 | 9.470 | 9.100 | 9.300 | 1,503,719 | +0.05(+0.54%) |
May 26, 2022 | 9.440 | 9.650 | 9.200 | 9.250 | 1,320,095 | +0.17(+1.87%) |
May 25, 2022 | 8.900 | 9.470 | 8.660 | 9.080 | 1,851,152 | +0.54(+6.32%) |
May 24, 2022 | 9.080 | 9.200 | 8.510 | 8.540 | 2,750,940 | -0.18(-2.06%) |
May 23, 2022 | 8.300 | 8.960 | 8.260 | 8.720 | 1,230,726 | +0.50(+6.08%) |
May 20, 2022 | 8.200 | 8.590 | 8.020 | 8.220 | 551,930 | +0.02(+0.24%) |
May 19, 2022 | 7.850 | 8.200 | 7.840 | 8.200 | 321,721 | +0.35(+4.46%) |
May 18, 2022 | 8.170 | 8.170 | 7.770 | 7.850 | 634,350 | -0.31(-3.80%) |
May 17, 2022 | 8.170 | 8.190 | 7.920 | 8.160 | 1,258,462 | +0.48(+6.25%) |
May 16, 2022 | 7.900 | 8.180 | 7.510 | 7.680 | 978,095 | -0.16(-2.04%) |
May 13, 2022 | 7.300 | 7.850 | 7.300 | 7.840 | 1,064,259 | +0.64(+8.89%) |
May 12, 2022 | 6.860 | 7.750 | 6.650 | 7.200 | 1,438,912 | +0.18(+2.56%) |
May 11, 2022 | 6.650 | 7.390 | 6.410 | 7.020 | 2,254,714 | +0.66(+10.38%) |
May 10, 2022 | 6.900 | 7.116 | 6.240 | 6.360 | 1,778,982 | -0.26(-3.93%) |
May 09, 2022 | 7.200 | 7.380 | 6.520 | 6.620 | 1,782,098 | -0.57(-7.93%) |
May 06, 2022 | 7.800 | 7.850 | 7.110 | 7.190 | 1,610,368 | -0.72(-9.10%) |
May 05, 2022 | 8.200 | 8.200 | 7.900 | 7.910 | 666,344 | -0.45(-5.38%) |
May 04, 2022 | 8.200 | 8.360 | 8.010 | 8.360 | 781,887 | +0.00(+0.00%) |
May 03, 2022 | 8.460 | 8.630 | 8.230 | 8.360 | 251,770 | -0.09(-1.07%) |
May 02, 2022 | 8.580 | 8.650 | 7.960 | 8.450 | 407,649 | -0.18(-2.09%) |
Apr 29, 2022 | 8.810 | 8.880 | 8.550 | 8.630 | 1,600,870 | +0.51(+6.28%) |
Apr 28, 2022 | 8.190 | 8.500 | 7.900 | 8.120 | 919,843 | -0.21(-2.46%) |
Apr 27, 2022 | 8.230 | 8.740 | 8.220 | 8.325 | 644,975 | +0.12(+1.52%) |
Apr 26, 2022 | 8.350 | 8.400 | 7.920 | 8.200 | 1,177,684 | -0.12(-1.44%) |
Apr 25, 2022 | 7.660 | 8.480 | 7.570 | 8.320 | 2,008,943 | +0.12(+1.46%) |
Apr 22, 2022 | 8.740 | 8.800 | 7.730 | 8.200 | 1,326,604 | -0.46(-5.26%) |
Apr 21, 2022 | 9.170 | 9.300 | 8.250 | 8.655 | 826,419 | -0.53(-5.72%) |
Apr 20, 2022 | 9.420 | 9.570 | 9.080 | 9.180 | 482,394 | -0.19(-1.98%) |
Apr 19, 2022 | 9.380 | 9.580 | 9.210 | 9.365 | 1,106,861 | +0.02(+0.16%) |
Apr 18, 2022 | 9.600 | 9.605 | 9.230 | 9.350 | 683,046 | -0.22(-2.30%) |
Apr 14, 2022 | 9.500 | 9.850 | 9.490 | 9.570 | 645,132 | +0.11(+1.16%) |
Apr 13, 2022 | 9.610 | 9.840 | 9.400 | 9.460 | 935,398 | -0.05(-0.53%) |
Apr 12, 2022 | 9.360 | 9.890 | 9.330 | 9.510 | 1,079,929 | +0.32(+3.48%) |
Apr 11, 2022 | 9.110 | 9.650 | 8.920 | 9.190 | 1,079,207 | +0.33(+3.72%) |
Apr 08, 2022 | 9.200 | 9.420 | 8.820 | 8.860 | 911,828 | -0.30(-3.28%) |
Apr 07, 2022 | 9.250 | 9.250 | 8.860 | 9.160 | 1,385,250 | -0.12(-1.29%) |
Apr 06, 2022 | 9.350 | 9.600 | 9.200 | 9.280 | 479,425 | -0.32(-3.33%) |
Apr 05, 2022 | 9.510 | 9.680 | 9.350 | 9.600 | 639,112 | +0.20(+2.13%) |
Apr 04, 2022 | 9.410 | 9.910 | 9.330 | 9.400 | 1,449,279 | +0.30(+3.30%) |
Apr 01, 2022 | 9.720 | 10.26 | 9.000 | 9.100 | 2,318,505 | -0.06(-0.66%) |
Mar 31, 2022 | 9.800 | 9.900 | 9.150 | 9.160 | 1,012,344 | -0.80(-8.03%) |
Mar 30, 2022 | 10.00 | 10.32 | 9.810 | 9.960 | 1,175,533 | +0.01(+0.10%) |
Mar 29, 2022 | 9.830 | 10.15 | 9.820 | 9.950 | 1,618,037 | +0.45(+4.74%) |
Mar 28, 2022 | 9.750 | 10.11 | 9.460 | 9.500 | 1,852,791 | -0.38(-3.85%) |
Mar 25, 2022 | 10.14 | 10.23 | 9.780 | 9.880 | 1,663,616 | -0.82(-7.66%) |
Mar 24, 2022 | 11.09 | 11.29 | 10.45 | 10.70 | 1,961,595 | +1.70(+18.89%) |
Mar 23, 2022 | 10.69 | 11.10 | 8.940 | 9.000 | 2,212,735 | -2.00(-18.18%) |
Mar 22, 2022 | 10.35 | 11.04 | 9.600 | 11.00 | 2,075,331 | +0.95(+9.45%) |
Mar 21, 2022 | 10.35 | 10.49 | 9.700 | 10.05 | 1,651,024 | -0.31(-2.99%) |
Mar 18, 2022 | 9.230 | 10.76 | 9.100 | 10.36 | 4,424,155 | +1.36(+15.11%) |
Mar 17, 2022 | 8.990 | 9.880 | 8.830 | 9.000 | 3,216,681 | -0.47(-4.96%) |
Mar 16, 2022 | 8.700 | 9.470 | 8.520 | 9.470 | 9,763,046 | +3.02(+46.82%) |
Mar 15, 2022 | 6.020 | 7.090 | 5.160 | 6.450 | 11,084,384 | +0.21(+3.37%) |
Mar 14, 2022 | 6.970 | 7.930 | 5.850 | 6.240 | 10,740,905 | -1.52(-19.62%) |
Mar 11, 2022 | 9.600 | 9.654 | 7.570 | 7.763 | 7,084,020 | -1.52(-16.35%) |
Mar 10, 2022 | 10.45 | 10.55 | 9.060 | 9.280 | 5,233,596 | -1.57(-14.47%) |
Mar 09, 2022 | 10.89 | 11.10 | 10.81 | 10.85 | 1,382,965 | +0.35(+3.33%) |
Mar 08, 2022 | 10.90 | 11.00 | 10.14 | 10.50 | 2,460,696 | -0.60(-5.41%) |
Mar 07, 2022 | 12.04 | 12.10 | 10.35 | 11.10 | 2,201,930 | -1.12(-9.17%) |
Mar 04, 2022 | 12.51 | 12.53 | 12.09 | 12.22 | 1,822,475 | -0.28(-2.24%) |
Mar 03, 2022 | 12.97 | 13.09 | 12.40 | 12.50 | 810,615 | -0.34(-2.65%) |
Mar 02, 2022 | 12.54 | 12.86 | 12.28 | 12.84 | 1,325,032 | +0.31(+2.47%) |