Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.890 | 8.900 | 8.670 | 8.880 | 46,540 | +0.19(+2.19%) |
May 27, 2022 | 8.740 | 8.824 | 8.600 | 8.690 | 31,888 | +0.24(+2.84%) |
May 26, 2022 | 8.600 | 8.840 | 8.370 | 8.450 | 48,352 | -0.25(-2.87%) |
May 25, 2022 | 7.900 | 8.700 | 7.900 | 8.700 | 39,331 | +0.67(+8.34%) |
May 24, 2022 | 8.130 | 8.240 | 7.770 | 8.030 | 26,055 | -0.26(-3.14%) |
May 23, 2022 | 8.400 | 8.630 | 7.810 | 8.290 | 36,805 | +0.05(+0.61%) |
May 20, 2022 | 8.840 | 8.840 | 8.150 | 8.240 | 12,509 | -0.13(-1.55%) |
May 19, 2022 | 8.480 | 8.850 | 8.210 | 8.370 | 53,161 | -0.18(-2.11%) |
May 18, 2022 | 8.730 | 8.890 | 8.400 | 8.550 | 96,678 | +0.46(+5.69%) |
May 17, 2022 | 7.240 | 8.340 | 7.030 | 8.090 | 84,301 | +1.16(+16.74%) |
May 16, 2022 | 6.900 | 7.040 | 6.640 | 6.930 | 29,354 | -0.07(-1.00%) |
May 13, 2022 | 6.750 | 7.150 | 6.710 | 7.000 | 40,578 | +0.41(+6.22%) |
May 12, 2022 | 6.250 | 6.700 | 6.250 | 6.590 | 52,556 | +0.50(+8.21%) |
May 11, 2022 | 6.910 | 6.910 | 6.050 | 6.090 | 66,599 | -0.73(-10.70%) |
May 10, 2022 | 7.940 | 7.940 | 6.800 | 6.820 | 45,041 | -0.10(-1.45%) |
May 09, 2022 | 8.100 | 8.100 | 6.890 | 6.920 | 124,574 | -1.12(-13.93%) |
May 06, 2022 | 8.190 | 8.860 | 7.950 | 8.040 | 88,107 | -0.36(-4.29%) |
May 05, 2022 | 8.880 | 8.880 | 8.240 | 8.400 | 37,581 | -0.47(-5.30%) |
May 04, 2022 | 8.500 | 9.061 | 8.280 | 8.870 | 44,110 | +0.51(+6.10%) |
May 03, 2022 | 8.210 | 8.650 | 8.200 | 8.360 | 25,148 | +0.09(+1.09%) |
May 02, 2022 | 8.050 | 8.750 | 8.050 | 8.270 | 48,248 | +0.10(+1.22%) |
Apr 29, 2022 | 8.500 | 8.880 | 8.000 | 8.170 | 24,289 | -0.22(-2.62%) |
Apr 28, 2022 | 8.280 | 8.600 | 8.000 | 8.390 | 34,281 | +0.06(+0.72%) |
Apr 27, 2022 | 8.210 | 8.700 | 8.210 | 8.330 | 21,185 | +0.06(+0.73%) |
Apr 26, 2022 | 8.410 | 8.460 | 8.000 | 8.270 | 58,832 | -0.21(-2.48%) |
Apr 25, 2022 | 8.260 | 8.580 | 8.260 | 8.480 | 24,470 | +0.14(+1.68%) |
Apr 22, 2022 | 8.220 | 8.680 | 8.110 | 8.340 | 25,773 | +0.11(+1.34%) |
Apr 21, 2022 | 9.020 | 9.020 | 8.060 | 8.230 | 101,430 | -0.69(-7.74%) |
Apr 20, 2022 | 9.750 | 9.750 | 8.800 | 8.920 | 60,285 | -0.69(-7.18%) |
Apr 19, 2022 | 9.840 | 9.860 | 9.455 | 9.610 | 76,699 | -0.28(-2.83%) |
Apr 18, 2022 | 10.66 | 10.69 | 9.510 | 9.890 | 68,186 | -0.71(-6.70%) |
Apr 14, 2022 | 10.31 | 10.72 | 10.15 | 10.60 | 61,008 | +0.41(+4.02%) |
Apr 13, 2022 | 10.28 | 10.28 | 9.770 | 10.19 | 73,518 | -0.11(-1.07%) |
Apr 12, 2022 | 9.830 | 10.83 | 9.830 | 10.30 | 112,272 | +0.48(+4.89%) |
Apr 11, 2022 | 8.420 | 9.890 | 8.250 | 9.820 | 146,505 | +1.21(+14.05%) |
Apr 08, 2022 | 8.790 | 8.790 | 8.360 | 8.610 | 57,889 | -0.09(-1.03%) |
Apr 07, 2022 | 8.550 | 8.990 | 8.150 | 8.700 | 64,557 | +0.21(+2.47%) |
Apr 06, 2022 | 8.610 | 8.870 | 8.360 | 8.490 | 52,553 | -0.39(-4.39%) |
Apr 05, 2022 | 9.000 | 9.100 | 8.595 | 8.880 | 55,817 | -0.04(-0.45%) |
Apr 04, 2022 | 8.530 | 9.000 | 8.530 | 8.920 | 40,250 | +0.33(+3.84%) |
Apr 01, 2022 | 8.870 | 8.950 | 8.450 | 8.590 | 107,189 | -0.08(-0.92%) |
Mar 31, 2022 | 8.890 | 9.280 | 8.670 | 8.670 | 77,947 | -0.16(-1.81%) |
Mar 30, 2022 | 9.410 | 9.670 | 8.750 | 8.830 | 77,612 | -0.58(-6.16%) |
Mar 29, 2022 | 9.700 | 9.740 | 9.400 | 9.410 | 42,331 | -0.20(-2.03%) |
Mar 28, 2022 | 9.050 | 9.730 | 9.050 | 9.605 | 141,790 | +0.71(+7.92%) |
Mar 25, 2022 | 8.770 | 8.930 | 8.580 | 8.900 | 49,482 | +0.30(+3.49%) |
Mar 24, 2022 | 8.960 | 9.080 | 8.570 | 8.600 | 37,743 | -0.28(-3.15%) |
Mar 23, 2022 | 9.000 | 9.140 | 8.590 | 8.880 | 68,510 | -0.02(-0.22%) |
Mar 22, 2022 | 8.630 | 9.060 | 8.600 | 8.900 | 45,804 | +0.35(+4.09%) |
Mar 21, 2022 | 8.720 | 8.720 | 7.990 | 8.550 | 55,149 | +0.38(+4.65%) |
Mar 18, 2022 | 8.850 | 8.860 | 8.080 | 8.170 | 139,476 | -0.64(-7.26%) |
Mar 17, 2022 | 8.630 | 8.940 | 8.570 | 8.810 | 30,882 | +0.18(+2.09%) |
Mar 16, 2022 | 8.090 | 8.690 | 8.090 | 8.630 | 64,524 | +0.55(+6.81%) |
Mar 15, 2022 | 8.420 | 8.480 | 7.630 | 8.080 | 67,403 | -0.47(-5.50%) |
Mar 14, 2022 | 9.170 | 9.170 | 8.229 | 8.550 | 107,991 | -0.46(-5.11%) |
Mar 11, 2022 | 9.400 | 9.490 | 8.800 | 9.010 | 147,229 | -0.10(-1.10%) |
Mar 10, 2022 | 8.940 | 9.200 | 8.400 | 9.110 | 147,549 | +0.41(+4.71%) |
Mar 09, 2022 | 9.080 | 9.180 | 8.310 | 8.700 | 277,625 | +0.89(+11.40%) |
Mar 08, 2022 | 6.650 | 7.820 | 6.600 | 7.810 | 275,939 | +1.42(+22.22%) |
Mar 07, 2022 | 6.350 | 6.600 | 6.230 | 6.390 | 128,003 | +0.17(+2.73%) |
Mar 04, 2022 | 6.450 | 6.560 | 6.100 | 6.220 | 62,720 | -0.23(-3.57%) |
Mar 03, 2022 | 6.000 | 6.790 | 5.910 | 6.450 | 139,139 | +0.63(+10.82%) |
Mar 02, 2022 | 6.070 | 6.100 | 5.800 | 5.820 | 75,806 | -0.31(-5.06%) |