Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.320 | 8.480 | 8.240 | 8.400 | 29,064 | +0.08(+0.96%) |
May 27, 2022 | 8.160 | 8.320 | 8.000 | 8.320 | 29,434 | +0.32(+4.00%) |
May 26, 2022 | 8.000 | 8.320 | 7.930 | 8.000 | 96,800 | +0.00(+0.00%) |
May 25, 2022 | 7.600 | 8.160 | 7.520 | 8.000 | 22,001 | +0.25(+3.25%) |
May 24, 2022 | 7.966 | 8.002 | 7.539 | 7.748 | 32,250 | -0.33(-4.11%) |
May 23, 2022 | 8.000 | 8.160 | 7.601 | 8.080 | 16,982 | +0.23(+2.99%) |
May 20, 2022 | 8.160 | 8.160 | 7.528 | 7.846 | 28,779 | -0.31(-3.85%) |
May 19, 2022 | 7.680 | 8.160 | 7.520 | 8.160 | 41,920 | +0.48(+6.23%) |
May 18, 2022 | 7.680 | 8.080 | 7.520 | 7.682 | 30,643 | -0.40(-4.93%) |
May 17, 2022 | 7.600 | 8.080 | 7.520 | 8.080 | 49,109 | +0.64(+8.60%) |
May 16, 2022 | 7.760 | 7.760 | 7.248 | 7.440 | 28,320 | -0.11(-1.43%) |
May 13, 2022 | 6.720 | 7.680 | 6.685 | 7.548 | 63,926 | +1.07(+16.48%) |
May 12, 2022 | 5.920 | 6.844 | 5.880 | 6.480 | 40,889 | +0.28(+4.48%) |
May 11, 2022 | 6.530 | 6.960 | 6.165 | 6.202 | 46,724 | -0.65(-9.45%) |
May 10, 2022 | 7.440 | 7.400 | 6.800 | 6.850 | 53,972 | -0.17(-2.37%) |
May 09, 2022 | 7.760 | 7.848 | 6.962 | 7.016 | 51,865 | -0.72(-9.32%) |
May 06, 2022 | 8.000 | 8.224 | 7.626 | 7.737 | 77,368 | -0.34(-4.25%) |
May 05, 2022 | 8.640 | 8.640 | 8.000 | 8.080 | 32,700 | -0.64(-7.34%) |
May 04, 2022 | 8.480 | 8.760 | 8.160 | 8.720 | 35,071 | +0.16(+1.87%) |
May 03, 2022 | 8.400 | 8.640 | 8.320 | 8.560 | 26,044 | +0.16(+1.90%) |
May 02, 2022 | 8.800 | 8.880 | 8.000 | 8.400 | 33,831 | +0.08(+0.96%) |
Apr 29, 2022 | 8.400 | 8.720 | 8.080 | 8.320 | 30,842 | +0.00(+0.01%) |
Apr 28, 2022 | 8.160 | 8.320 | 7.882 | 8.319 | 28,879 | +0.16(+1.95%) |
Apr 27, 2022 | 8.000 | 8.342 | 8.000 | 8.160 | 17,812 | +0.08(+0.99%) |
Apr 26, 2022 | 8.560 | 8.560 | 8.000 | 8.080 | 43,912 | -0.40(-4.72%) |
Apr 25, 2022 | 8.080 | 8.560 | 8.000 | 8.480 | 29,160 | +0.24(+2.91%) |
Apr 22, 2022 | 8.080 | 8.560 | 8.000 | 8.240 | 42,466 | +0.08(+0.98%) |
Apr 21, 2022 | 8.800 | 8.879 | 8.160 | 8.160 | 90,854 | -0.32(-3.77%) |
Apr 20, 2022 | 8.720 | 8.728 | 8.480 | 8.480 | 22,133 | -0.24(-2.75%) |
Apr 19, 2022 | 8.720 | 9.120 | 8.560 | 8.720 | 33,356 | +0.00(+0.00%) |
Apr 18, 2022 | 8.800 | 8.880 | 8.480 | 8.720 | 42,126 | -0.24(-2.68%) |
Apr 14, 2022 | 9.200 | 9.279 | 8.640 | 8.960 | 47,277 | -0.32(-3.45%) |
Apr 13, 2022 | 9.280 | 9.520 | 9.120 | 9.280 | 31,061 | +0.08(+0.87%) |
Apr 12, 2022 | 9.360 | 9.597 | 9.040 | 9.200 | 32,207 | +0.00(+0.00%) |
Apr 11, 2022 | 9.200 | 9.360 | 8.800 | 9.200 | 41,445 | +0.00(+0.00%) |
Apr 08, 2022 | 9.040 | 9.440 | 9.040 | 9.200 | 29,455 | +0.00(+0.00%) |
Apr 07, 2022 | 9.680 | 10.08 | 9.040 | 9.200 | 58,472 | -0.56(-5.74%) |
Apr 06, 2022 | 10.08 | 10.08 | 9.520 | 9.760 | 72,267 | -0.48(-4.69%) |
Apr 05, 2022 | 10.80 | 10.92 | 10.13 | 10.24 | 64,666 | -0.48(-4.48%) |
Apr 04, 2022 | 10.16 | 11.00 | 10.08 | 10.72 | 100,456 | +0.64(+6.35%) |
Apr 01, 2022 | 10.24 | 10.40 | 9.840 | 10.08 | 49,264 | -0.16(-1.56%) |
Mar 31, 2022 | 10.88 | 10.88 | 10.00 | 10.24 | 58,314 | -0.40(-3.76%) |
Mar 30, 2022 | 10.88 | 11.36 | 10.48 | 10.64 | 78,809 | -0.24(-2.21%) |
Mar 29, 2022 | 10.64 | 11.12 | 10.48 | 10.88 | 72,243 | +0.32(+3.03%) |
Mar 28, 2022 | 11.28 | 11.28 | 10.32 | 10.56 | 66,783 | -0.40(-3.65%) |
Mar 25, 2022 | 11.52 | 11.52 | 10.72 | 10.96 | 47,951 | -0.40(-3.52%) |
Mar 24, 2022 | 12.40 | 12.40 | 11.28 | 11.36 | 86,858 | -0.72(-5.96%) |
Mar 23, 2022 | 12.00 | 12.16 | 10.89 | 12.08 | 211,074 | +0.16(+1.34%) |
Mar 22, 2022 | 12.48 | 12.48 | 11.28 | 11.92 | 191,329 | -0.48(-3.87%) |
Mar 21, 2022 | 11.20 | 12.88 | 10.76 | 12.40 | 463,626 | +1.60(+14.81%) |
Mar 18, 2022 | 10.00 | 10.88 | 9.843 | 10.80 | 72,947 | +0.72(+7.14%) |
Mar 17, 2022 | 9.520 | 10.16 | 9.440 | 10.08 | 71,850 | +0.48(+5.00%) |
Mar 16, 2022 | 9.280 | 9.640 | 8.960 | 9.600 | 95,116 | +0.56(+6.19%) |
Mar 15, 2022 | 9.200 | 9.437 | 8.721 | 9.040 | 43,139 | +0.00(+0.00%) |
Mar 14, 2022 | 9.920 | 10.40 | 8.880 | 9.040 | 221,450 | -0.96(-9.60%) |
Mar 11, 2022 | 10.56 | 10.72 | 9.761 | 10.00 | 68,943 | -0.56(-5.30%) |
Mar 10, 2022 | 10.56 | 10.72 | 10.16 | 10.56 | 35,500 | -0.08(-0.75%) |
Mar 09, 2022 | 11.52 | 11.52 | 10.48 | 10.64 | 146,051 | -0.32(-2.92%) |
Mar 08, 2022 | 9.600 | 11.52 | 9.520 | 10.96 | 375,203 | +1.52(+16.10%) |
Mar 07, 2022 | 8.720 | 10.16 | 8.720 | 9.440 | 163,375 | +0.64(+7.27%) |
Mar 04, 2022 | 9.200 | 9.282 | 8.560 | 8.800 | 41,793 | -0.48(-5.17%) |
Mar 03, 2022 | 9.760 | 9.827 | 9.200 | 9.280 | 24,778 | -0.32(-3.33%) |
Mar 02, 2022 | 9.440 | 9.840 | 9.280 | 9.600 | 42,826 | +0.24(+2.56%) |