Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.900 | 9.220 | 8.715 | 8.980 | 538,874 | +0.17(+1.93%) |
May 27, 2022 | 8.490 | 9.200 | 8.470 | 8.810 | 512,015 | +0.47(+5.64%) |
May 26, 2022 | 8.630 | 8.675 | 8.200 | 8.340 | 297,525 | -0.17(-2.00%) |
May 25, 2022 | 8.040 | 8.520 | 8.040 | 8.510 | 291,067 | +0.35(+4.29%) |
May 24, 2022 | 8.650 | 8.660 | 7.950 | 8.160 | 322,534 | -0.71(-8.00%) |
May 23, 2022 | 8.740 | 9.520 | 8.730 | 8.870 | 560,819 | +0.22(+2.54%) |
May 20, 2022 | 8.240 | 8.740 | 8.085 | 8.650 | 472,048 | +0.67(+8.40%) |
May 19, 2022 | 7.180 | 8.120 | 7.150 | 7.980 | 375,728 | +0.68(+9.32%) |
May 18, 2022 | 7.560 | 7.850 | 7.170 | 7.300 | 406,048 | -0.38(-4.95%) |
May 17, 2022 | 7.240 | 7.700 | 7.020 | 7.680 | 439,901 | +0.22(+2.95%) |
May 16, 2022 | 8.070 | 8.340 | 7.390 | 7.460 | 418,951 | -0.30(-3.87%) |
May 13, 2022 | 6.860 | 8.530 | 6.860 | 7.760 | 790,722 | +0.91(+13.28%) |
May 12, 2022 | 6.080 | 7.270 | 5.760 | 6.850 | 684,231 | +0.78(+12.85%) |
May 11, 2022 | 5.820 | 6.861 | 5.700 | 6.070 | 448,902 | +0.39(+6.87%) |
May 10, 2022 | 6.440 | 6.500 | 5.410 | 5.680 | 512,288 | -0.74(-11.53%) |
May 09, 2022 | 7.370 | 7.610 | 6.375 | 6.420 | 597,194 | -1.00(-13.48%) |
May 06, 2022 | 7.020 | 7.500 | 6.720 | 7.420 | 368,901 | +0.43(+6.15%) |
May 05, 2022 | 6.800 | 7.150 | 6.550 | 6.990 | 305,335 | +0.21(+3.10%) |
May 04, 2022 | 7.090 | 7.100 | 6.440 | 6.780 | 438,159 | -0.37(-5.17%) |
May 03, 2022 | 7.040 | 7.190 | 6.780 | 7.150 | 263,959 | +0.11(+1.56%) |
May 02, 2022 | 6.910 | 7.080 | 6.720 | 7.040 | 226,262 | +0.09(+1.29%) |
Apr 29, 2022 | 6.650 | 7.100 | 6.320 | 6.950 | 326,660 | +0.21(+3.12%) |
Apr 28, 2022 | 6.460 | 6.850 | 6.420 | 6.740 | 303,609 | +0.27(+4.17%) |
Apr 27, 2022 | 6.000 | 6.733 | 5.830 | 6.470 | 385,774 | +0.47(+7.83%) |
Apr 26, 2022 | 5.810 | 6.320 | 5.760 | 6.000 | 332,242 | +0.10(+1.69%) |
Apr 25, 2022 | 5.580 | 5.930 | 5.421 | 5.900 | 200,712 | +0.27(+4.80%) |
Apr 22, 2022 | 5.940 | 5.940 | 5.546 | 5.630 | 120,601 | -0.15(-2.60%) |
Apr 21, 2022 | 5.970 | 6.180 | 5.700 | 5.780 | 286,293 | -0.12(-2.03%) |
Apr 20, 2022 | 5.830 | 6.010 | 5.761 | 5.900 | 277,597 | +0.07(+1.20%) |
Apr 19, 2022 | 6.110 | 6.180 | 5.780 | 5.830 | 225,714 | -0.34(-5.51%) |
Apr 18, 2022 | 6.250 | 6.280 | 6.004 | 6.170 | 153,860 | -0.17(-2.68%) |
Apr 14, 2022 | 6.420 | 6.420 | 6.123 | 6.340 | 200,294 | -0.08(-1.25%) |
Apr 13, 2022 | 6.170 | 6.450 | 6.080 | 6.420 | 158,669 | +0.27(+4.39%) |
Apr 12, 2022 | 6.020 | 6.160 | 5.900 | 6.150 | 198,703 | +0.30(+5.13%) |
Apr 11, 2022 | 6.050 | 6.100 | 5.730 | 5.850 | 229,489 | -0.30(-4.88%) |
Apr 08, 2022 | 6.160 | 6.230 | 5.920 | 6.150 | 221,028 | -0.07(-1.13%) |
Apr 07, 2022 | 6.000 | 6.510 | 5.970 | 6.220 | 381,150 | +0.39(+6.69%) |
Apr 06, 2022 | 5.900 | 5.990 | 5.610 | 5.830 | 415,217 | -0.13(-2.18%) |
Apr 05, 2022 | 6.430 | 6.430 | 5.940 | 5.960 | 392,368 | -0.56(-8.59%) |
Apr 04, 2022 | 6.300 | 6.530 | 6.220 | 6.520 | 187,261 | +0.30(+4.82%) |
Apr 01, 2022 | 6.420 | 6.443 | 6.150 | 6.220 | 285,920 | -0.08(-1.27%) |
Mar 31, 2022 | 6.830 | 6.860 | 6.250 | 6.300 | 234,349 | -0.37(-5.55%) |
Mar 30, 2022 | 6.800 | 6.980 | 6.610 | 6.670 | 195,906 | -0.12(-1.77%) |
Mar 29, 2022 | 7.060 | 7.060 | 6.570 | 6.790 | 287,133 | -0.14(-2.02%) |
Mar 28, 2022 | 7.290 | 7.360 | 6.850 | 6.930 | 362,351 | -0.38(-5.20%) |
Mar 25, 2022 | 7.770 | 7.850 | 7.030 | 7.310 | 358,200 | -0.32(-4.19%) |
Mar 24, 2022 | 7.230 | 8.005 | 7.190 | 7.630 | 502,235 | +0.49(+6.86%) |
Mar 23, 2022 | 6.680 | 7.856 | 6.620 | 7.140 | 675,801 | +0.39(+5.78%) |
Mar 22, 2022 | 6.520 | 6.900 | 6.510 | 6.750 | 343,763 | +0.38(+5.97%) |
Mar 21, 2022 | 7.070 | 7.100 | 6.120 | 6.370 | 430,308 | -0.46(-6.73%) |
Mar 18, 2022 | 6.740 | 6.860 | 6.500 | 6.830 | 436,058 | +0.20(+3.02%) |
Mar 17, 2022 | 6.240 | 6.720 | 6.130 | 6.630 | 296,434 | +0.35(+5.57%) |
Mar 16, 2022 | 6.000 | 6.314 | 6.000 | 6.280 | 398,591 | +0.36(+6.08%) |
Mar 15, 2022 | 6.460 | 6.690 | 5.910 | 5.920 | 569,536 | -0.43(-6.77%) |
Mar 14, 2022 | 7.000 | 7.150 | 6.250 | 6.350 | 228,440 | -0.59(-8.50%) |
Mar 11, 2022 | 7.560 | 7.750 | 6.530 | 6.940 | 541,082 | -0.45(-6.09%) |
Mar 10, 2022 | 7.800 | 8.240 | 7.250 | 7.390 | 456,121 | -0.23(-3.02%) |
Mar 09, 2022 | 7.600 | 7.878 | 7.300 | 7.620 | 582,511 | +0.80(+11.73%) |
Mar 08, 2022 | 6.940 | 7.640 | 6.710 | 6.820 | 487,804 | -0.05(-0.73%) |
Mar 07, 2022 | 7.500 | 7.500 | 6.690 | 6.870 | 496,016 | -0.58(-7.79%) |
Mar 04, 2022 | 8.440 | 8.750 | 7.430 | 7.450 | 573,675 | -0.82(-9.92%) |
Mar 03, 2022 | 10.00 | 10.00 | 8.245 | 8.270 | 570,480 | -1.16(-12.30%) |