Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.200 | 9.770 | 8.830 | 9.600 | 61,552 | +0.37(+4.01%) |
May 27, 2022 | 8.510 | 9.740 | 8.510 | 9.230 | 91,286 | +0.76(+8.97%) |
May 26, 2022 | 8.160 | 8.690 | 8.100 | 8.470 | 64,814 | +0.32(+3.93%) |
May 25, 2022 | 7.960 | 8.200 | 7.790 | 8.150 | 55,861 | +0.09(+1.12%) |
May 24, 2022 | 8.180 | 8.245 | 7.650 | 8.060 | 78,066 | -0.22(-2.66%) |
May 23, 2022 | 8.230 | 8.490 | 8.060 | 8.280 | 52,504 | +0.11(+1.35%) |
May 20, 2022 | 8.300 | 8.440 | 7.785 | 8.170 | 59,206 | -0.02(-0.24%) |
May 19, 2022 | 7.790 | 8.936 | 7.790 | 8.190 | 367,966 | +0.31(+3.93%) |
May 18, 2022 | 8.110 | 9.000 | 7.825 | 7.880 | 91,054 | -0.47(-5.63%) |
May 17, 2022 | 7.980 | 8.530 | 7.690 | 8.350 | 91,497 | +0.63(+8.16%) |
May 16, 2022 | 7.790 | 8.520 | 7.543 | 7.720 | 95,982 | -0.07(-0.90%) |
May 13, 2022 | 7.500 | 7.880 | 7.500 | 7.790 | 87,955 | +0.51(+7.01%) |
May 12, 2022 | 6.190 | 7.330 | 6.070 | 7.280 | 108,251 | +0.98(+15.56%) |
May 11, 2022 | 6.620 | 7.030 | 6.180 | 6.300 | 108,839 | -0.37(-5.55%) |
May 10, 2022 | 6.840 | 6.950 | 6.330 | 6.670 | 117,253 | -0.02(-0.30%) |
May 09, 2022 | 6.940 | 7.020 | 6.540 | 6.690 | 119,822 | -0.44(-6.17%) |
May 06, 2022 | 8.020 | 8.180 | 7.010 | 7.130 | 113,098 | -1.01(-12.41%) |
May 05, 2022 | 8.450 | 9.135 | 7.900 | 8.140 | 112,755 | -0.44(-5.13%) |
May 04, 2022 | 8.200 | 8.650 | 8.025 | 8.580 | 157,755 | +0.41(+5.02%) |
May 03, 2022 | 8.190 | 8.350 | 7.820 | 8.170 | 100,560 | +0.02(+0.25%) |
May 02, 2022 | 7.440 | 8.250 | 7.280 | 8.150 | 119,199 | +0.73(+9.84%) |
Apr 29, 2022 | 7.520 | 8.000 | 7.380 | 7.420 | 74,403 | -0.22(-2.88%) |
Apr 28, 2022 | 7.330 | 7.730 | 6.740 | 7.640 | 102,638 | +0.37(+5.09%) |
Apr 27, 2022 | 7.720 | 7.950 | 7.220 | 7.270 | 104,221 | -0.48(-6.19%) |
Apr 26, 2022 | 8.190 | 8.240 | 7.690 | 7.750 | 92,107 | -0.55(-6.63%) |
Apr 25, 2022 | 7.680 | 8.480 | 7.680 | 8.300 | 104,616 | +0.42(+5.33%) |
Apr 22, 2022 | 7.770 | 8.030 | 7.650 | 7.880 | 92,076 | +0.07(+0.90%) |
Apr 21, 2022 | 7.740 | 7.950 | 7.550 | 7.810 | 92,970 | +0.19(+2.49%) |
Apr 20, 2022 | 7.700 | 7.930 | 7.500 | 7.620 | 120,073 | +0.01(+0.13%) |
Apr 19, 2022 | 7.710 | 8.200 | 7.580 | 7.610 | 122,093 | -0.06(-0.78%) |
Apr 18, 2022 | 8.000 | 8.000 | 7.500 | 7.670 | 127,454 | -0.38(-4.72%) |
Apr 14, 2022 | 8.360 | 8.650 | 7.935 | 8.050 | 82,718 | -0.26(-3.13%) |
Apr 13, 2022 | 8.160 | 8.600 | 8.120 | 8.310 | 64,924 | +0.19(+2.34%) |
Apr 12, 2022 | 8.930 | 8.930 | 7.880 | 8.120 | 139,718 | -0.55(-6.34%) |
Apr 11, 2022 | 9.130 | 9.140 | 8.640 | 8.670 | 124,634 | -0.59(-6.37%) |
Apr 08, 2022 | 9.320 | 9.480 | 8.860 | 9.260 | 68,267 | -0.05(-0.54%) |
Apr 07, 2022 | 9.320 | 9.530 | 9.230 | 9.310 | 72,067 | +0.04(+0.43%) |
Apr 06, 2022 | 10.09 | 10.31 | 9.173 | 9.270 | 145,885 | -0.86(-8.49%) |
Apr 05, 2022 | 10.71 | 11.06 | 10.02 | 10.13 | 111,331 | -0.57(-5.33%) |
Apr 04, 2022 | 10.16 | 11.01 | 10.16 | 10.70 | 49,400 | +0.57(+5.63%) |
Apr 01, 2022 | 10.67 | 11.05 | 10.00 | 10.13 | 88,744 | -0.57(-5.33%) |
Mar 31, 2022 | 10.84 | 11.27 | 10.39 | 10.70 | 63,608 | -0.14(-1.29%) |
Mar 30, 2022 | 11.30 | 11.73 | 10.60 | 10.84 | 58,478 | -0.65(-5.66%) |
Mar 29, 2022 | 11.37 | 12.06 | 11.28 | 11.49 | 74,314 | +0.16(+1.41%) |
Mar 28, 2022 | 11.51 | 11.73 | 11.02 | 11.33 | 68,419 | -0.25(-2.16%) |
Mar 25, 2022 | 11.84 | 12.27 | 11.56 | 11.58 | 42,414 | -0.33(-2.77%) |
Mar 24, 2022 | 11.75 | 12.00 | 11.49 | 11.91 | 33,416 | +0.23(+1.97%) |
Mar 23, 2022 | 11.56 | 12.32 | 11.38 | 11.68 | 45,986 | -0.01(-0.09%) |
Mar 22, 2022 | 11.64 | 12.49 | 11.63 | 11.69 | 43,566 | +0.06(+0.52%) |
Mar 21, 2022 | 11.77 | 12.24 | 11.49 | 11.63 | 76,941 | -0.33(-2.76%) |
Mar 18, 2022 | 11.79 | 12.71 | 11.79 | 11.96 | 138,325 | -0.06(-0.50%) |
Mar 17, 2022 | 11.10 | 12.04 | 11.10 | 12.02 | 49,478 | +0.80(+7.13%) |
Mar 16, 2022 | 11.03 | 11.70 | 10.89 | 11.22 | 51,990 | +0.27(+2.47%) |
Mar 15, 2022 | 10.58 | 11.00 | 10.47 | 10.95 | 59,882 | +0.37(+3.50%) |
Mar 14, 2022 | 10.81 | 11.22 | 10.46 | 10.58 | 62,851 | -0.24(-2.22%) |
Mar 11, 2022 | 11.57 | 11.88 | 10.47 | 10.82 | 99,158 | -0.79(-6.80%) |
Mar 10, 2022 | 11.94 | 11.94 | 11.41 | 11.61 | 74,776 | -0.52(-4.29%) |
Mar 09, 2022 | 12.75 | 13.70 | 11.39 | 12.13 | 116,977 | -0.62(-4.86%) |
Mar 08, 2022 | 12.09 | 14.02 | 11.86 | 12.75 | 94,188 | +0.77(+6.43%) |
Mar 07, 2022 | 11.72 | 12.35 | 11.52 | 11.98 | 72,890 | +0.13(+1.10%) |
Mar 04, 2022 | 12.37 | 12.37 | 11.52 | 11.85 | 50,739 | -0.59(-4.74%) |
Mar 03, 2022 | 12.99 | 13.25 | 12.31 | 12.44 | 57,986 | -0.41(-3.19%) |
Mar 02, 2022 | 13.07 | 13.25 | 12.31 | 12.85 | 38,198 | -0.12(-0.93%) |