Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.750 | 7.910 | 7.220 | 7.270 | 7,295,228 | -0.57(-7.27%) |
May 27, 2022 | 7.410 | 7.840 | 7.390 | 7.840 | 3,911,440 | +0.49(+6.67%) |
May 26, 2022 | 6.840 | 7.410 | 6.775 | 7.350 | 4,505,266 | +0.48(+6.99%) |
May 25, 2022 | 6.580 | 6.920 | 6.515 | 6.870 | 2,378,335 | +0.28(+4.17%) |
May 24, 2022 | 7.050 | 7.100 | 6.530 | 6.595 | 4,169,718 | -0.67(-9.16%) |
May 23, 2022 | 7.290 | 7.300 | 6.850 | 7.260 | 3,305,505 | +0.02(+0.28%) |
May 20, 2022 | 7.540 | 7.540 | 6.795 | 7.240 | 7,230,297 | -0.17(-2.29%) |
May 19, 2022 | 6.900 | 7.525 | 6.900 | 7.410 | 5,483,794 | +0.50(+7.24%) |
May 18, 2022 | 6.950 | 7.390 | 6.850 | 6.910 | 4,215,173 | -0.08(-1.14%) |
May 17, 2022 | 6.850 | 7.055 | 6.615 | 6.990 | 6,261,529 | +0.40(+6.07%) |
May 16, 2022 | 6.880 | 6.995 | 6.590 | 6.590 | 5,403,426 | -0.28(-4.08%) |
May 13, 2022 | 6.590 | 7.030 | 6.510 | 6.870 | 6,131,075 | +0.60(+9.57%) |
May 12, 2022 | 5.880 | 6.630 | 5.795 | 6.270 | 8,660,695 | +0.23(+3.81%) |
May 11, 2022 | 6.670 | 6.730 | 6.030 | 6.040 | 7,951,476 | -0.62(-9.31%) |
May 10, 2022 | 7.260 | 7.270 | 6.430 | 6.660 | 4,833,078 | -0.26(-3.76%) |
May 09, 2022 | 7.520 | 7.550 | 6.850 | 6.920 | 6,702,114 | -0.91(-11.62%) |
May 06, 2022 | 8.260 | 8.260 | 7.590 | 7.830 | 5,257,730 | -0.52(-6.23%) |
May 05, 2022 | 8.990 | 9.000 | 8.230 | 8.350 | 3,033,321 | -0.82(-8.94%) |
May 04, 2022 | 8.740 | 9.180 | 8.560 | 9.170 | 6,191,451 | +0.53(+6.13%) |
May 03, 2022 | 8.440 | 8.850 | 8.380 | 8.640 | 2,697,670 | +0.14(+1.65%) |
May 02, 2022 | 8.250 | 8.510 | 8.100 | 8.500 | 3,518,685 | +0.20(+2.41%) |
Apr 29, 2022 | 8.330 | 8.800 | 8.270 | 8.300 | 3,113,056 | -0.13(-1.54%) |
Apr 28, 2022 | 8.400 | 8.540 | 7.890 | 8.430 | 4,595,328 | +0.12(+1.44%) |
Apr 27, 2022 | 8.620 | 8.890 | 8.280 | 8.310 | 3,475,890 | -0.28(-3.26%) |
Apr 26, 2022 | 9.000 | 9.020 | 8.575 | 8.590 | 3,986,949 | -0.49(-5.40%) |
Apr 25, 2022 | 8.750 | 9.150 | 8.610 | 9.080 | 4,749,009 | +0.24(+2.71%) |
Apr 22, 2022 | 9.250 | 9.410 | 8.755 | 8.840 | 6,114,932 | -0.36(-3.91%) |
Apr 21, 2022 | 10.12 | 10.24 | 9.100 | 9.200 | 3,834,356 | -0.76(-7.63%) |
Apr 20, 2022 | 10.47 | 10.48 | 9.960 | 9.960 | 3,046,065 | -0.41(-3.95%) |
Apr 19, 2022 | 10.05 | 10.54 | 9.880 | 10.37 | 3,007,913 | +0.47(+4.75%) |
Apr 18, 2022 | 10.12 | 10.13 | 9.780 | 9.900 | 2,201,457 | -0.25(-2.46%) |
Apr 14, 2022 | 10.52 | 10.57 | 10.14 | 10.15 | 2,168,048 | -0.35(-3.33%) |
Apr 13, 2022 | 10.35 | 10.61 | 10.28 | 10.50 | 2,261,843 | +0.12(+1.16%) |
Apr 12, 2022 | 10.80 | 11.08 | 10.32 | 10.38 | 3,460,792 | -0.39(-3.62%) |
Apr 11, 2022 | 10.50 | 10.94 | 10.38 | 10.77 | 2,994,970 | +0.09(+0.84%) |
Apr 08, 2022 | 11.02 | 11.16 | 10.66 | 10.68 | 2,056,470 | -0.42(-3.78%) |
Apr 07, 2022 | 11.15 | 11.35 | 10.79 | 11.10 | 3,017,445 | -0.06(-0.54%) |
Apr 06, 2022 | 11.72 | 11.86 | 10.93 | 11.16 | 4,088,252 | -0.78(-6.53%) |
Apr 05, 2022 | 12.50 | 12.52 | 11.87 | 11.94 | 4,115,513 | -0.46(-3.71%) |
Apr 04, 2022 | 11.59 | 12.57 | 11.59 | 12.40 | 4,349,922 | +0.84(+7.27%) |
Apr 01, 2022 | 11.92 | 11.97 | 11.40 | 11.56 | 2,561,372 | -0.08(-0.69%) |
Mar 31, 2022 | 11.85 | 12.13 | 11.64 | 11.64 | 2,659,414 | -0.23(-1.94%) |
Mar 30, 2022 | 12.16 | 12.41 | 11.78 | 11.87 | 3,418,328 | -0.40(-3.26%) |
Mar 29, 2022 | 11.74 | 12.34 | 11.67 | 12.27 | 3,610,441 | +0.65(+5.59%) |
Mar 28, 2022 | 11.79 | 12.10 | 11.34 | 11.62 | 3,631,342 | -0.17(-1.44%) |
Mar 25, 2022 | 12.30 | 12.30 | 11.52 | 11.79 | 9,101,077 | -0.48(-3.91%) |
Mar 24, 2022 | 12.15 | 12.28 | 11.75 | 12.27 | 5,009,394 | +0.13(+1.07%) |
Mar 23, 2022 | 11.99 | 12.50 | 11.70 | 12.14 | 6,976,373 | +0.33(+2.79%) |
Mar 22, 2022 | 11.48 | 12.09 | 11.35 | 11.81 | 4,114,691 | +0.35(+3.05%) |
Mar 21, 2022 | 11.78 | 11.90 | 11.18 | 11.46 | 3,880,579 | -0.29(-2.47%) |
Mar 18, 2022 | 11.40 | 11.95 | 11.34 | 11.75 | 5,127,193 | +0.22(+1.91%) |
Mar 17, 2022 | 10.88 | 11.53 | 10.85 | 11.53 | 5,375,453 | +0.53(+4.82%) |
Mar 16, 2022 | 10.51 | 11.00 | 10.23 | 11.00 | 5,348,482 | +0.72(+7.00%) |
Mar 15, 2022 | 10.01 | 10.28 | 9.435 | 10.28 | 5,414,423 | +0.17(+1.68%) |
Mar 14, 2022 | 10.95 | 11.00 | 10.05 | 10.11 | 6,290,588 | -0.87(-7.92%) |
Mar 11, 2022 | 11.79 | 11.89 | 10.95 | 10.98 | 5,738,506 | -0.58(-5.02%) |
Mar 10, 2022 | 11.54 | 11.11 | 11.56 | 4,405,835 | -0.09(-0.77%) | |
Mar 09, 2022 | 11.84 | 11.96 | 11.12 | 11.65 | 7,547,919 | +0.09(+0.78%) |
Mar 08, 2022 | 10.56 | 11.85 | 10.24 | 11.56 | 11,439,830 | +1.38(+13.56%) |
Mar 07, 2022 | 9.880 | 10.52 | 9.820 | 10.18 | 6,151,411 | +0.44(+4.52%) |
Mar 04, 2022 | 10.19 | 10.52 | 9.650 | 9.740 | 4,081,978 | -0.59(-5.71%) |
Mar 03, 2022 | 11.02 | 11.06 | 10.25 | 10.33 | 4,350,946 | -0.63(-5.75%) |
Mar 02, 2022 | 11.12 | 11.15 | 10.68 | 10.96 | 4,413,880 | -0.06(-0.54%) |