Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.100 | 7.150 | 6.900 | 7.090 | 1,635,377 | +0.11(+1.58%) |
May 27, 2022 | 6.820 | 7.140 | 6.820 | 6.980 | 1,494,836 | +0.19(+2.80%) |
May 26, 2022 | 6.490 | 6.960 | 6.440 | 6.790 | 3,617,541 | +0.38(+5.93%) |
May 25, 2022 | 6.170 | 6.460 | 6.010 | 6.410 | 3,272,196 | +0.24(+3.89%) |
May 24, 2022 | 6.500 | 6.500 | 6.040 | 6.170 | 1,735,105 | -0.43(-6.52%) |
May 23, 2022 | 6.710 | 6.710 | 6.320 | 6.600 | 1,706,797 | +0.01(+0.15%) |
May 20, 2022 | 6.850 | 6.905 | 6.310 | 6.590 | 2,101,848 | -0.21(-3.09%) |
May 19, 2022 | 6.890 | 7.020 | 6.630 | 6.800 | 1,487,259 | -0.16(-2.30%) |
May 18, 2022 | 7.500 | 7.540 | 6.830 | 6.960 | 2,054,031 | -0.64(-8.42%) |
May 17, 2022 | 7.590 | 7.690 | 7.295 | 7.600 | 2,018,878 | +0.20(+2.70%) |
May 16, 2022 | 8.200 | 8.200 | 7.380 | 7.400 | 1,569,267 | -0.76(-9.31%) |
May 13, 2022 | 7.800 | 8.320 | 7.800 | 8.160 | 2,627,561 | +0.48(+6.25%) |
May 12, 2022 | 7.590 | 7.870 | 7.380 | 7.680 | 1,619,156 | +0.08(+1.05%) |
May 11, 2022 | 8.140 | 8.380 | 7.590 | 7.600 | 1,017,418 | -0.50(-6.17%) |
May 10, 2022 | 9.170 | 9.310 | 8.010 | 8.100 | 1,395,968 | -1.03(-11.28%) |
May 09, 2022 | 9.670 | 9.950 | 9.070 | 9.130 | 1,406,544 | -0.70(-7.12%) |
May 06, 2022 | 9.010 | 10.04 | 8.870 | 9.830 | 2,283,389 | +0.81(+8.98%) |
May 05, 2022 | 9.600 | 9.610 | 8.870 | 9.020 | 1,777,309 | -0.73(-7.49%) |
May 04, 2022 | 10.23 | 10.24 | 9.290 | 9.750 | 1,277,599 | -0.28(-2.79%) |
May 03, 2022 | 9.760 | 10.10 | 9.720 | 10.03 | 1,378,296 | +0.19(+1.93%) |
May 02, 2022 | 9.670 | 10.03 | 9.530 | 9.840 | 1,016,171 | +0.05(+0.51%) |
Apr 29, 2022 | 9.970 | 10.34 | 9.710 | 9.790 | 881,470 | -0.32(-3.17%) |
Apr 28, 2022 | 10.21 | 10.36 | 9.770 | 10.11 | 969,623 | -0.01(-0.10%) |
Apr 27, 2022 | 9.870 | 10.22 | 9.790 | 10.12 | 891,998 | +0.25(+2.53%) |
Apr 26, 2022 | 10.28 | 10.44 | 9.790 | 9.870 | 838,476 | -0.52(-5.00%) |
Apr 25, 2022 | 10.02 | 10.41 | 9.450 | 10.39 | 1,472,021 | +0.20(+1.96%) |
Apr 22, 2022 | 10.18 | 10.29 | 9.980 | 10.19 | 690,092 | -0.12(-1.16%) |
Apr 21, 2022 | 10.66 | 10.72 | 10.25 | 10.31 | 538,780 | -0.14(-1.34%) |
Apr 20, 2022 | 10.59 | 10.70 | 10.43 | 10.45 | 537,886 | -0.14(-1.32%) |
Apr 19, 2022 | 10.28 | 10.81 | 10.26 | 10.59 | 761,977 | +0.23(+2.22%) |
Apr 18, 2022 | 10.60 | 10.75 | 10.18 | 10.36 | 586,802 | -0.27(-2.54%) |
Apr 14, 2022 | 10.86 | 11.03 | 10.51 | 10.63 | 769,503 | -0.23(-2.12%) |
Apr 13, 2022 | 10.53 | 10.95 | 10.45 | 10.86 | 1,815,277 | +0.78(+7.74%) |
Apr 12, 2022 | 10.13 | 10.48 | 10.05 | 10.08 | 733,526 | +0.03(+0.30%) |
Apr 11, 2022 | 10.02 | 10.49 | 9.960 | 10.05 | 760,839 | -0.02(-0.20%) |
Apr 08, 2022 | 10.23 | 10.31 | 10.05 | 10.07 | 884,509 | -0.20(-1.95%) |
Apr 07, 2022 | 10.59 | 10.63 | 10.03 | 10.27 | 573,398 | -0.25(-2.38%) |
Apr 06, 2022 | 10.54 | 10.64 | 9.880 | 10.52 | 972,333 | -0.11(-1.03%) |
Apr 05, 2022 | 10.88 | 10.98 | 10.47 | 10.63 | 818,414 | -0.27(-2.48%) |
Apr 04, 2022 | 10.60 | 10.91 | 10.53 | 10.90 | 961,289 | +0.31(+2.93%) |
Apr 01, 2022 | 10.35 | 10.66 | 10.29 | 10.59 | 999,819 | +0.36(+3.52%) |
Mar 31, 2022 | 10.41 | 10.64 | 10.18 | 10.23 | 1,140,919 | -0.15(-1.45%) |
Mar 30, 2022 | 10.63 | 10.78 | 10.35 | 10.38 | 824,157 | -0.31(-2.90%) |
Mar 29, 2022 | 10.51 | 10.98 | 10.47 | 10.69 | 1,231,942 | +0.44(+4.29%) |
Mar 28, 2022 | 10.21 | 10.44 | 10.10 | 10.25 | 962,453 | +0.00(+0.00%) |
Mar 25, 2022 | 10.23 | 10.42 | 10.12 | 10.25 | 1,242,333 | +0.05(+0.49%) |
Mar 24, 2022 | 10.24 | 10.31 | 9.905 | 10.20 | 1,187,294 | -0.03(-0.29%) |
Mar 23, 2022 | 10.35 | 10.49 | 10.11 | 10.23 | 1,061,342 | -0.14(-1.35%) |
Mar 22, 2022 | 10.23 | 10.55 | 10.23 | 10.37 | 1,149,856 | +0.13(+1.27%) |
Mar 21, 2022 | 10.37 | 10.56 | 10.18 | 10.24 | 635,303 | -0.11(-1.06%) |
Mar 18, 2022 | 10.17 | 10.49 | 9.980 | 10.35 | 1,636,444 | +0.04(+0.39%) |
Mar 17, 2022 | 9.765 | 10.38 | 9.765 | 10.31 | 1,298,434 | +0.14(+1.38%) |
Mar 16, 2022 | 9.930 | 10.19 | 9.630 | 10.17 | 1,056,611 | +0.46(+4.74%) |
Mar 15, 2022 | 9.540 | 9.890 | 9.510 | 9.710 | 992,746 | +0.22(+2.32%) |
Mar 14, 2022 | 9.800 | 9.990 | 9.350 | 9.490 | 1,265,128 | -0.32(-3.26%) |
Mar 11, 2022 | 10.30 | 10.41 | 9.800 | 9.810 | 941,665 | -0.50(-4.85%) |
Mar 10, 2022 | 10.15 | 10.61 | 9.990 | 10.31 | 1,518,690 | +0.35(+3.51%) |
Mar 09, 2022 | 10.33 | 10.61 | 9.910 | 9.960 | 2,178,019 | -0.23(-2.26%) |
Mar 08, 2022 | 9.240 | 10.63 | 9.100 | 10.19 | 2,432,780 | +1.04(+11.37%) |
Mar 07, 2022 | 9.070 | 9.390 | 8.830 | 9.150 | 1,823,246 | +0.07(+0.77%) |
Mar 04, 2022 | 9.870 | 9.944 | 9.040 | 9.080 | 1,788,595 | -0.83(-8.38%) |
Mar 03, 2022 | 10.31 | 10.39 | 9.860 | 9.910 | 1,365,178 | -0.41(-3.97%) |
Mar 02, 2022 | 9.870 | 10.83 | 9.850 | 10.32 | 3,203,552 | +0.71(+7.39%) |