Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.000 | 9.450 | 8.660 | 9.220 | 670,869 | +0.31(+3.48%) |
May 27, 2022 | 8.400 | 8.960 | 8.080 | 8.910 | 296,285 | +0.40(+4.70%) |
May 26, 2022 | 7.760 | 8.640 | 7.750 | 8.510 | 261,584 | +0.64(+8.13%) |
May 25, 2022 | 7.050 | 8.105 | 6.860 | 7.870 | 271,726 | +0.72(+10.07%) |
May 24, 2022 | 6.990 | 7.980 | 6.960 | 7.150 | 286,681 | +0.05(+0.70%) |
May 23, 2022 | 7.600 | 7.880 | 7.100 | 7.100 | 331,102 | -0.36(-4.83%) |
May 20, 2022 | 7.750 | 7.980 | 7.270 | 7.460 | 229,995 | -0.13(-1.71%) |
May 19, 2022 | 7.600 | 8.450 | 7.590 | 7.590 | 275,072 | -0.26(-3.31%) |
May 18, 2022 | 7.500 | 8.840 | 7.440 | 7.850 | 900,608 | +0.29(+3.84%) |
May 17, 2022 | 6.370 | 7.670 | 6.310 | 7.560 | 464,777 | +1.14(+17.76%) |
May 16, 2022 | 7.260 | 8.100 | 6.360 | 6.420 | 529,424 | -0.92(-12.53%) |
May 13, 2022 | 6.770 | 8.980 | 6.450 | 7.340 | 1,148,953 | +1.57(+27.21%) |
May 12, 2022 | 6.220 | 7.400 | 5.500 | 5.770 | 882,859 | -0.53(-8.41%) |
May 11, 2022 | 6.730 | 6.833 | 6.250 | 6.300 | 434,214 | -0.82(-11.52%) |
May 10, 2022 | 9.310 | 9.859 | 6.940 | 7.120 | 733,125 | -2.00(-21.93%) |
May 09, 2022 | 12.30 | 12.30 | 8.980 | 9.120 | 690,404 | -3.08(-25.25%) |
May 06, 2022 | 11.93 | 12.56 | 11.35 | 12.20 | 208,317 | +0.26(+2.18%) |
May 05, 2022 | 12.50 | 12.95 | 11.40 | 11.94 | 323,747 | +0.00(+0.00%) |
May 04, 2022 | 11.10 | 12.06 | 10.92 | 11.94 | 205,855 | +0.56(+4.92%) |
May 03, 2022 | 11.64 | 12.11 | 10.92 | 11.38 | 245,941 | -0.26(-2.23%) |
May 02, 2022 | 11.26 | 12.22 | 11.12 | 11.64 | 258,222 | -0.05(-0.43%) |
Apr 29, 2022 | 12.27 | 12.30 | 11.42 | 11.69 | 493,169 | -1.22(-9.45%) |
Apr 28, 2022 | 12.00 | 13.19 | 11.76 | 12.91 | 663,539 | +0.77(+6.34%) |
Apr 27, 2022 | 11.96 | 12.50 | 11.71 | 12.14 | 305,578 | +0.20(+1.68%) |
Apr 26, 2022 | 11.45 | 12.09 | 10.84 | 11.94 | 415,666 | +0.51(+4.46%) |
Apr 25, 2022 | 12.30 | 12.63 | 11.20 | 11.43 | 341,013 | -0.49(-4.11%) |
Apr 22, 2022 | 11.98 | 12.30 | 11.58 | 11.92 | 198,807 | +0.05(+0.42%) |
Apr 21, 2022 | 12.50 | 12.71 | 11.06 | 11.87 | 549,193 | -0.52(-4.20%) |
Apr 20, 2022 | 11.91 | 12.57 | 11.41 | 12.39 | 449,241 | +0.61(+5.18%) |
Apr 19, 2022 | 10.57 | 12.00 | 10.52 | 11.78 | 643,050 | +1.13(+10.61%) |
Apr 18, 2022 | 10.42 | 10.86 | 10.31 | 10.65 | 221,381 | +0.33(+3.20%) |
Apr 14, 2022 | 10.13 | 10.50 | 10.00 | 10.32 | 192,359 | +0.16(+1.57%) |
Apr 13, 2022 | 9.820 | 10.21 | 9.790 | 10.16 | 204,737 | +0.42(+4.31%) |
Apr 12, 2022 | 9.770 | 10.07 | 9.430 | 9.740 | 113,015 | -0.03(-0.31%) |
Apr 11, 2022 | 9.380 | 9.830 | 9.380 | 9.770 | 166,954 | +0.38(+4.05%) |
Apr 08, 2022 | 9.430 | 9.660 | 9.230 | 9.390 | 61,970 | -0.11(-1.16%) |
Apr 07, 2022 | 9.240 | 9.640 | 9.090 | 9.500 | 151,210 | +0.29(+3.15%) |
Apr 06, 2022 | 8.840 | 9.470 | 8.670 | 9.210 | 215,416 | -0.19(-2.02%) |
Apr 05, 2022 | 8.600 | 9.440 | 8.460 | 9.400 | 205,007 | +0.71(+8.17%) |
Apr 04, 2022 | 9.000 | 9.650 | 8.310 | 8.690 | 332,781 | -0.19(-2.14%) |
Apr 01, 2022 | 8.710 | 9.050 | 8.090 | 8.880 | 188,419 | +0.17(+1.95%) |
Mar 31, 2022 | 8.700 | 9.240 | 8.660 | 8.710 | 185,025 | +0.18(+2.11%) |
Mar 30, 2022 | 8.200 | 8.910 | 8.200 | 8.530 | 167,719 | +0.39(+4.79%) |
Mar 29, 2022 | 7.730 | 8.250 | 7.730 | 8.140 | 146,210 | +0.39(+5.03%) |
Mar 28, 2022 | 7.900 | 8.000 | 7.520 | 7.750 | 113,733 | +0.39(+5.30%) |
Mar 25, 2022 | 7.590 | 7.700 | 7.100 | 7.360 | 104,134 | -0.09(-1.21%) |
Mar 24, 2022 | 7.380 | 7.980 | 7.190 | 7.450 | 299,472 | +0.20(+2.76%) |
Mar 23, 2022 | 7.160 | 7.807 | 7.160 | 7.250 | 99,342 | +0.10(+1.40%) |
Mar 22, 2022 | 7.220 | 8.025 | 7.150 | 7.150 | 218,626 | +0.05(+0.70%) |
Mar 21, 2022 | 7.450 | 7.580 | 7.070 | 7.100 | 139,814 | +0.10(+1.43%) |
Mar 18, 2022 | 7.170 | 7.500 | 7.000 | 7.000 | 144,128 | -0.13(-1.82%) |
Mar 17, 2022 | 7.010 | 7.470 | 6.910 | 7.130 | 146,142 | +0.04(+0.56%) |
Mar 16, 2022 | 7.200 | 7.750 | 7.010 | 7.090 | 180,828 | +0.15(+2.16%) |
Mar 15, 2022 | 7.050 | 7.500 | 6.260 | 6.940 | 221,286 | +0.01(+0.14%) |
Mar 14, 2022 | 9.000 | 9.140 | 6.820 | 6.930 | 489,968 | -2.07(-23.00%) |
Mar 11, 2022 | 9.720 | 10.08 | 8.930 | 9.000 | 485,208 | -0.79(-8.07%) |
Mar 10, 2022 | 8.740 | 10.00 | 8.450 | 9.790 | 482,064 | +1.35(+16.00%) |
Mar 09, 2022 | 8.370 | 10.25 | 8.200 | 8.440 | 625,079 | -0.05(-0.59%) |
Mar 08, 2022 | 7.820 | 8.898 | 7.820 | 8.490 | 389,719 | +0.63(+8.02%) |
Mar 07, 2022 | 7.080 | 8.420 | 7.035 | 7.860 | 591,180 | +0.91(+13.09%) |
Mar 04, 2022 | 7.190 | 7.480 | 6.900 | 6.950 | 155,454 | -0.61(-8.07%) |
Mar 03, 2022 | 7.430 | 7.890 | 7.220 | 7.560 | 87,376 | +0.37(+5.15%) |
Mar 02, 2022 | 7.540 | 7.950 | 7.130 | 7.190 | 194,142 | -0.19(-2.57%) |