Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.310 | 7.510 | 7.080 | 7.450 | 165,984 | +0.04(+0.54%) |
May 30, 2022 | 7.500 | 7.520 | 7.250 | 7.410 | 41,266 | +0.25(+3.49%) |
May 27, 2022 | 7.490 | 7.720 | 6.960 | 7.160 | 177,756 | -0.33(-4.41%) |
May 26, 2022 | 6.850 | 7.520 | 6.850 | 7.490 | 269,650 | +0.65(+9.50%) |
May 25, 2022 | 6.980 | 7.130 | 6.780 | 6.840 | 159,072 | -0.15(-2.15%) |
May 24, 2022 | 7.470 | 7.470 | 6.820 | 6.990 | 231,267 | -0.61(-8.03%) |
May 20, 2022 | 7.600 | 0 | +0.03(+0.40%) | |||
May 19, 2022 | 7.610 | 7.750 | 7.320 | 7.570 | 64,637 | -0.01(-0.13%) |
May 18, 2022 | 7.430 | 7.800 | 7.240 | 7.580 | 95,020 | +0.23(+3.13%) |
May 17, 2022 | 7.510 | 7.930 | 7.320 | 7.350 | 297,341 | +0.10(+1.38%) |
May 16, 2022 | 7.620 | 7.660 | 7.060 | 7.250 | 184,262 | -0.47(-6.09%) |
May 13, 2022 | 6.700 | 8.500 | 6.580 | 7.720 | 855,980 | +1.52(+24.52%) |
May 12, 2022 | 6.050 | 6.540 | 5.600 | 6.200 | 152,163 | -0.11(-1.74%) |
May 11, 2022 | 6.800 | 6.840 | 6.180 | 6.310 | 127,675 | -0.41(-6.10%) |
May 10, 2022 | 6.690 | 6.890 | 6.500 | 6.720 | 69,038 | +0.02(+0.30%) |
May 09, 2022 | 7.390 | 7.390 | 6.540 | 6.700 | 276,810 | -0.78(-10.43%) |
May 06, 2022 | 7.740 | 7.740 | 7.240 | 7.480 | 83,151 | -0.08(-1.06%) |
May 05, 2022 | 7.990 | 7.990 | 7.420 | 7.560 | 105,557 | -0.46(-5.74%) |
May 04, 2022 | 8.550 | 8.550 | 7.680 | 8.020 | 299,236 | -0.57(-6.64%) |
May 03, 2022 | 8.360 | 8.730 | 8.300 | 8.590 | 66,067 | +0.18(+2.14%) |
May 02, 2022 | 8.680 | 8.690 | 8.120 | 8.410 | 404,614 | -0.26(-3.00%) |
Apr 29, 2022 | 9.010 | 9.090 | 8.550 | 8.670 | 167,470 | -0.47(-5.14%) |
Apr 28, 2022 | 9.560 | 9.560 | 8.760 | 9.140 | 90,692 | -0.24(-2.56%) |
Apr 27, 2022 | 9.570 | 9.580 | 8.880 | 9.380 | 141,074 | -0.19(-1.99%) |
Apr 26, 2022 | 10.21 | 10.21 | 9.450 | 9.570 | 182,699 | -0.69(-6.73%) |
Apr 25, 2022 | 10.66 | 10.66 | 9.830 | 10.26 | 77,899 | -0.38(-3.57%) |
Apr 22, 2022 | 11.60 | 11.60 | 10.51 | 10.64 | 125,064 | -0.95(-8.20%) |
Apr 21, 2022 | 12.40 | 12.49 | 11.37 | 11.59 | 207,804 | -0.73(-5.93%) |
Apr 20, 2022 | 12.34 | 12.53 | 12.11 | 12.32 | 172,005 | +0.13(+1.07%) |
Apr 19, 2022 | 11.65 | 12.47 | 11.53 | 12.19 | 158,922 | +0.28(+2.35%) |
Apr 18, 2022 | 11.58 | 12.43 | 11.27 | 11.91 | 114,522 | +0.33(+2.85%) |
Apr 14, 2022 | 11.58 | 0 | -0.02(-0.17%) | |||
Apr 13, 2022 | 11.49 | 11.71 | 11.17 | 11.60 | 61,242 | +0.10(+0.87%) |
Apr 12, 2022 | 12.10 | 12.10 | 11.40 | 11.50 | 117,667 | -0.49(-4.09%) |
Apr 11, 2022 | 12.00 | 12.16 | 11.73 | 11.99 | 236,909 | -0.10(-0.83%) |
Apr 08, 2022 | 12.15 | 12.30 | 12.00 | 12.09 | 76,959 | -0.15(-1.23%) |
Apr 07, 2022 | 12.38 | 12.49 | 12.12 | 12.24 | 174,628 | -0.23(-1.84%) |
Apr 06, 2022 | 12.20 | 12.49 | 11.90 | 12.47 | 100,042 | +0.23(+1.88%) |
Apr 05, 2022 | 12.39 | 12.63 | 11.86 | 12.24 | 420,094 | -0.02(-0.16%) |
Apr 04, 2022 | 12.43 | 12.64 | 12.21 | 12.26 | 174,131 | -0.01(-0.08%) |
Apr 01, 2022 | 12.32 | 12.43 | 12.18 | 12.27 | 106,772 | +0.09(+0.74%) |
Mar 31, 2022 | 12.40 | 12.55 | 12.07 | 12.18 | 445,138 | -1.25(-9.31%) |
Mar 30, 2022 | 13.24 | 13.43 | 12.46 | 13.43 | 65,502 | +0.19(+1.44%) |
Mar 29, 2022 | 12.27 | 13.49 | 11.90 | 13.24 | 135,348 | +1.34(+11.26%) |
Mar 28, 2022 | 13.91 | 13.91 | 11.15 | 11.90 | 341,718 | -2.78(-18.94%) |
Mar 25, 2022 | 14.74 | 14.90 | 13.94 | 14.68 | 159,952 | -0.13(-0.88%) |
Mar 24, 2022 | 14.60 | 14.81 | 14.22 | 14.81 | 93,928 | +0.39(+2.70%) |
Mar 23, 2022 | 13.97 | 14.55 | 13.97 | 14.42 | 54,142 | +0.41(+2.93%) |
Mar 22, 2022 | 13.96 | 14.32 | 13.56 | 14.01 | 112,196 | +0.27(+1.97%) |
Mar 21, 2022 | 13.26 | 13.84 | 13.26 | 13.74 | 97,387 | +0.52(+3.93%) |
Mar 18, 2022 | 12.67 | 13.43 | 12.43 | 13.22 | 109,430 | +0.78(+6.27%) |
Mar 17, 2022 | 12.55 | 12.95 | 12.09 | 12.44 | 162,627 | -0.36(-2.81%) |
Mar 16, 2022 | 10.79 | 12.85 | 10.60 | 12.80 | 417,529 | +2.85(+28.64%) |
Mar 15, 2022 | 9.810 | 9.950 | 9.500 | 9.950 | 15,143 | +0.33(+3.43%) |
Mar 14, 2022 | 10.80 | 10.84 | 9.520 | 9.620 | 80,091 | -1.12(-10.43%) |
Mar 11, 2022 | 10.50 | 10.74 | 10.33 | 10.74 | 33,114 | +0.48(+4.68%) |
Mar 10, 2022 | 10.96 | 10.97 | 10.15 | 10.26 | 83,885 | -0.80(-7.23%) |
Mar 09, 2022 | 10.98 | 11.24 | 10.41 | 11.06 | 187,758 | +0.39(+3.66%) |
Mar 08, 2022 | 10.19 | 11.03 | 9.890 | 10.67 | 171,297 | +0.55(+5.43%) |
Mar 07, 2022 | 10.50 | 10.57 | 9.910 | 10.12 | 144,019 | -0.39(-3.71%) |
Mar 04, 2022 | 11.21 | 11.21 | 10.41 | 10.51 | 75,290 | -0.70(-6.24%) |
Mar 03, 2022 | 11.40 | 11.44 | 10.85 | 11.21 | 47,958 | -0.14(-1.23%) |
Mar 02, 2022 | 11.93 | 11.93 | 10.82 | 11.35 | 58,801 | -0.43(-3.65%) |