Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.320 | 7.320 | 6.860 | 6.920 | 3,430 | -0.31(-4.33%) |
May 27, 2022 | 7.050 | 7.250 | 7.050 | 7.233 | 4,806 | +0.29(+4.22%) |
May 26, 2022 | 6.643 | 7.010 | 6.631 | 6.940 | 7,122 | +0.19(+2.81%) |
May 25, 2022 | 6.550 | 6.765 | 6.500 | 6.750 | 15,206 | +0.15(+2.27%) |
May 24, 2022 | 6.850 | 6.916 | 6.590 | 6.600 | 29,577 | -0.35(-5.04%) |
May 23, 2022 | 6.470 | 7.210 | 6.470 | 6.950 | 15,586 | -0.11(-1.56%) |
May 20, 2022 | 7.315 | 7.315 | 7.000 | 7.060 | 6,881 | -0.40(-5.40%) |
May 19, 2022 | 7.350 | 7.680 | 7.251 | 7.463 | 12,911 | +0.27(+3.80%) |
May 18, 2022 | 7.510 | 7.510 | 7.161 | 7.190 | 4,140 | -0.23(-3.13%) |
May 17, 2022 | 6.600 | 7.490 | 6.600 | 7.422 | 11,220 | +0.33(+4.68%) |
May 16, 2022 | 7.790 | 7.790 | 7.090 | 7.090 | 20,421 | -0.67(-8.63%) |
May 13, 2022 | 7.607 | 7.760 | 7.575 | 7.760 | 5,815 | +0.56(+7.78%) |
May 12, 2022 | 7.120 | 7.380 | 6.850 | 7.200 | 42,341 | +0.08(+1.12%) |
May 11, 2022 | 7.390 | 7.405 | 7.120 | 7.120 | 12,354 | -0.08(-1.18%) |
May 10, 2022 | 7.490 | 7.650 | 7.126 | 7.205 | 50,167 | -0.03(-0.40%) |
May 09, 2022 | 6.690 | 7.510 | 6.690 | 7.234 | 37,834 | -0.27(-3.55%) |
May 06, 2022 | 7.490 | 7.707 | 7.420 | 7.500 | 11,904 | -0.12(-1.57%) |
May 05, 2022 | 7.800 | 7.800 | 7.516 | 7.620 | 11,714 | -0.43(-5.37%) |
May 04, 2022 | 7.891 | 8.102 | 7.560 | 8.052 | 5,532 | +0.40(+5.25%) |
May 03, 2022 | 7.623 | 7.850 | 7.623 | 7.651 | 9,164 | +0.11(+1.49%) |
May 02, 2022 | 7.050 | 7.630 | 7.050 | 7.538 | 25,089 | -0.02(-0.29%) |
Apr 29, 2022 | 7.918 | 7.930 | 7.560 | 7.560 | 10,539 | -0.24(-3.08%) |
Apr 28, 2022 | 7.698 | 7.940 | 7.670 | 7.800 | 8,787 | +0.10(+1.30%) |
Apr 27, 2022 | 7.646 | 7.819 | 7.395 | 7.700 | 40,156 | +0.02(+0.26%) |
Apr 26, 2022 | 7.000 | 7.870 | 7.000 | 7.680 | 30,611 | -0.18(-2.29%) |
Apr 25, 2022 | 8.000 | 9.170 | 7.590 | 7.860 | 52,505 | -0.28(-3.44%) |
Apr 22, 2022 | 8.383 | 8.429 | 8.004 | 8.140 | 47,995 | -0.35(-4.12%) |
Apr 21, 2022 | 9.090 | 9.300 | 8.490 | 8.490 | 32,302 | -0.74(-8.02%) |
Apr 20, 2022 | 9.000 | 9.282 | 9.000 | 9.230 | 28,173 | +0.06(+0.65%) |
Apr 19, 2022 | 9.304 | 9.490 | 9.170 | 9.170 | 9,306 | +0.00(+0.00%) |
Apr 18, 2022 | 9.248 | 9.310 | 9.145 | 9.170 | 22,821 | -0.04(-0.43%) |
Apr 14, 2022 | 9.210 | 9.250 | 9.040 | 9.210 | 7,921 | +0.00(+0.00%) |
Apr 13, 2022 | 9.304 | 9.585 | 9.180 | 9.210 | 10,652 | +0.00(+0.01%) |
Apr 12, 2022 | 9.000 | 9.325 | 9.000 | 9.209 | 34,994 | +0.07(+0.73%) |
Apr 11, 2022 | 10.20 | 10.20 | 9.130 | 9.143 | 17,509 | -1.00(-9.88%) |
Apr 08, 2022 | 9.945 | 10.15 | 9.900 | 10.14 | 4,249 | +0.29(+2.99%) |
Apr 07, 2022 | 10.62 | 10.62 | 9.690 | 9.850 | 5,864 | +0.25(+2.60%) |
Apr 06, 2022 | 9.660 | 9.770 | 9.485 | 9.601 | 7,624 | -0.10(-1.02%) |
Apr 05, 2022 | 9.457 | 9.877 | 9.350 | 9.700 | 12,226 | +0.35(+3.74%) |
Apr 04, 2022 | 9.690 | 9.690 | 9.130 | 9.350 | 18,333 | -0.10(-1.06%) |
Apr 01, 2022 | 9.310 | 9.530 | 9.090 | 9.450 | 38,590 | +0.13(+1.39%) |
Mar 31, 2022 | 9.500 | 9.555 | 9.280 | 9.320 | 22,827 | -0.19(-2.00%) |
Mar 30, 2022 | 9.600 | 9.700 | 9.490 | 9.510 | 12,429 | -0.09(-0.94%) |
Mar 29, 2022 | 9.505 | 9.620 | 9.343 | 9.600 | 21,329 | +0.06(+0.63%) |
Mar 28, 2022 | 9.500 | 9.750 | 9.420 | 9.540 | 26,412 | -0.17(-1.77%) |
Mar 25, 2022 | 9.770 | 10.00 | 9.650 | 9.712 | 22,940 | -0.06(-0.66%) |
Mar 24, 2022 | 10.59 | 10.61 | 9.700 | 9.777 | 44,719 | -0.32(-3.20%) |
Mar 23, 2022 | 11.01 | 11.01 | 9.991 | 10.10 | 13,647 | -0.26(-2.51%) |
Mar 22, 2022 | 10.60 | 10.61 | 10.34 | 10.36 | 20,743 | -0.22(-2.08%) |
Mar 21, 2022 | 10.94 | 10.94 | 10.40 | 10.58 | 27,325 | -0.34(-3.11%) |
Mar 18, 2022 | 11.37 | 11.52 | 10.91 | 10.92 | 13,506 | -0.47(-4.13%) |
Mar 17, 2022 | 12.38 | 14.35 | 10.76 | 11.39 | 22,355 | +0.58(+5.37%) |
Mar 16, 2022 | 10.66 | 10.81 | 10.58 | 10.81 | 15,433 | +0.22(+2.08%) |
Mar 15, 2022 | 10.00 | 10.59 | 10.00 | 10.59 | 18,671 | +0.15(+1.44%) |
Mar 14, 2022 | 12.27 | 12.27 | 10.42 | 10.44 | 48,537 | -0.49(-4.48%) |
Mar 11, 2022 | 10.20 | 13.00 | 10.20 | 10.93 | 21,231 | +0.11(+1.02%) |
Mar 10, 2022 | 11.00 | 11.04 | 10.48 | 10.82 | 23,655 | -0.08(-0.78%) |
Mar 09, 2022 | 10.05 | 10.90 | 10.05 | 10.90 | 21,225 | +0.53(+5.11%) |
Mar 08, 2022 | 10.97 | 10.97 | 10.34 | 10.38 | 39,072 | -0.16(-1.57%) |
Mar 07, 2022 | 10.31 | 10.96 | 10.07 | 10.54 | 59,784 | +0.59(+5.93%) |
Mar 04, 2022 | 9.950 | 10.42 | 9.120 | 9.950 | 52,664 | -0.20(-1.94%) |
Mar 03, 2022 | 11.19 | 11.29 | 10.13 | 10.15 | 27,588 | -0.84(-7.63%) |
Mar 02, 2022 | 11.71 | 11.71 | 10.97 | 10.98 | 15,397 | +0.00(+0.00%) |