Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.310 | 7.450 | 7.010 | 7.340 | 627,779 | -0.06(-0.81%) |
May 27, 2022 | 7.070 | 7.440 | 6.905 | 7.400 | 426,580 | +0.36(+5.11%) |
May 26, 2022 | 6.690 | 7.160 | 6.680 | 7.040 | 634,476 | +0.45(+6.83%) |
May 25, 2022 | 6.250 | 6.770 | 6.250 | 6.590 | 765,699 | +0.25(+3.94%) |
May 24, 2022 | 6.590 | 6.655 | 6.240 | 6.340 | 817,474 | -0.39(-5.79%) |
May 23, 2022 | 6.850 | 6.970 | 6.600 | 6.730 | 604,876 | -0.02(-0.30%) |
May 20, 2022 | 7.070 | 7.090 | 6.510 | 6.750 | 808,192 | -0.17(-2.46%) |
May 19, 2022 | 6.990 | 7.230 | 6.855 | 6.920 | 1,050,735 | -0.22(-3.08%) |
May 18, 2022 | 7.360 | 7.440 | 7.060 | 7.140 | 1,034,057 | -0.38(-5.05%) |
May 17, 2022 | 7.830 | 7.970 | 7.380 | 7.520 | 610,499 | -0.03(-0.40%) |
May 16, 2022 | 7.960 | 8.030 | 7.525 | 7.550 | 714,077 | -0.44(-5.51%) |
May 13, 2022 | 7.730 | 8.250 | 7.630 | 7.990 | 849,515 | +0.38(+4.99%) |
May 12, 2022 | 7.600 | 7.780 | 6.800 | 7.610 | 2,787,345 | -0.40(-4.99%) |
May 11, 2022 | 8.500 | 8.580 | 7.815 | 8.010 | 902,465 | -0.46(-5.43%) |
May 10, 2022 | 8.700 | 8.700 | 8.190 | 8.470 | 722,364 | -0.10(-1.17%) |
May 09, 2022 | 8.800 | 8.890 | 8.490 | 8.570 | 469,935 | -0.43(-4.78%) |
May 06, 2022 | 9.180 | 9.220 | 8.570 | 9.000 | 568,798 | -0.34(-3.64%) |
May 05, 2022 | 9.840 | 9.840 | 9.200 | 9.340 | 436,663 | -0.72(-7.16%) |
May 04, 2022 | 10.35 | 10.37 | 9.690 | 10.06 | 759,509 | -0.19(-1.85%) |
May 03, 2022 | 10.40 | 10.41 | 10.12 | 10.25 | 442,134 | -0.20(-1.91%) |
May 02, 2022 | 9.950 | 10.46 | 9.795 | 10.45 | 459,908 | +0.57(+5.77%) |
Apr 29, 2022 | 10.22 | 10.41 | 9.850 | 9.880 | 429,921 | -0.40(-3.89%) |
Apr 28, 2022 | 10.12 | 10.42 | 9.900 | 10.28 | 791,014 | +0.33(+3.32%) |
Apr 27, 2022 | 10.05 | 10.37 | 9.810 | 9.950 | 1,027,348 | -0.15(-1.49%) |
Apr 26, 2022 | 10.17 | 10.33 | 10.01 | 10.10 | 653,963 | -0.25(-2.37%) |
Apr 25, 2022 | 10.01 | 10.43 | 9.880 | 10.35 | 542,035 | +0.07(+0.63%) |
Apr 22, 2022 | 10.57 | 10.74 | 10.23 | 10.28 | 460,770 | -0.38(-3.56%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.51 | 10.66 | 377,327 | -0.22(-2.02%) |
Apr 20, 2022 | 11.17 | 11.20 | 10.83 | 10.88 | 360,607 | -0.19(-1.72%) |
Apr 19, 2022 | 10.62 | 11.12 | 10.44 | 11.07 | 463,406 | +0.53(+5.03%) |
Apr 18, 2022 | 10.76 | 10.79 | 10.45 | 10.54 | 421,796 | -0.26(-2.41%) |
Apr 14, 2022 | 10.67 | 11.10 | 10.67 | 10.80 | 770,457 | +0.15(+1.41%) |
Apr 13, 2022 | 10.20 | 10.80 | 10.09 | 10.65 | 917,099 | +0.46(+4.51%) |
Apr 12, 2022 | 10.15 | 10.46 | 10.07 | 10.19 | 969,143 | +0.25(+2.52%) |
Apr 11, 2022 | 9.370 | 10.07 | 9.300 | 9.940 | 932,916 | +0.48(+5.07%) |
Apr 08, 2022 | 9.470 | 9.775 | 9.310 | 9.460 | 519,042 | +0.02(+0.21%) |
Apr 07, 2022 | 9.310 | 9.535 | 9.110 | 9.440 | 680,788 | +0.10(+1.07%) |
Apr 06, 2022 | 9.200 | 9.460 | 9.010 | 9.340 | 751,598 | +0.00(+0.00%) |
Apr 05, 2022 | 9.720 | 9.860 | 9.290 | 9.340 | 611,468 | -0.44(-4.50%) |
Apr 04, 2022 | 9.600 | 9.880 | 9.580 | 9.780 | 507,673 | +0.14(+1.45%) |
Apr 01, 2022 | 9.680 | 9.820 | 9.430 | 9.640 | 686,026 | +0.00(+0.00%) |
Mar 31, 2022 | 10.11 | 10.21 | 9.620 | 9.640 | 808,765 | -0.57(-5.58%) |
Mar 30, 2022 | 10.46 | 10.58 | 10.19 | 10.21 | 545,203 | -0.32(-3.04%) |
Mar 29, 2022 | 10.17 | 10.64 | 10.17 | 10.53 | 736,472 | +0.50(+4.99%) |
Mar 28, 2022 | 10.07 | 10.12 | 9.790 | 10.03 | 670,707 | +0.01(+0.10%) |
Mar 25, 2022 | 10.17 | 10.37 | 9.960 | 10.02 | 544,081 | -0.20(-1.96%) |
Mar 24, 2022 | 10.21 | 10.35 | 9.960 | 10.22 | 724,944 | +0.13(+1.29%) |
Mar 23, 2022 | 10.49 | 10.50 | 10.06 | 10.09 | 755,093 | -0.52(-4.90%) |
Mar 22, 2022 | 10.50 | 10.84 | 10.30 | 10.61 | 1,301,065 | +0.21(+2.02%) |
Mar 21, 2022 | 10.55 | 10.75 | 10.26 | 10.40 | 1,441,116 | -0.20(-1.89%) |
Mar 18, 2022 | 10.08 | 10.64 | 10.08 | 10.60 | 2,324,447 | +0.45(+4.43%) |
Mar 17, 2022 | 9.690 | 10.30 | 9.640 | 10.15 | 1,483,603 | +0.49(+5.07%) |
Mar 16, 2022 | 9.190 | 9.930 | 9.122 | 9.660 | 2,405,795 | +0.49(+5.34%) |
Mar 15, 2022 | 8.150 | 9.170 | 8.150 | 9.170 | 1,670,311 | +1.10(+13.63%) |
Mar 14, 2022 | 8.550 | 8.635 | 7.830 | 8.070 | 2,727,324 | -0.63(-7.24%) |
Mar 11, 2022 | 9.290 | 9.460 | 8.540 | 8.700 | 3,676,548 | -0.38(-4.19%) |
Mar 10, 2022 | 12.09 | 12.24 | 9.000 | 9.080 | 7,569,874 | -5.45(-37.51%) |
Mar 09, 2022 | 12.99 | 14.58 | 12.99 | 14.53 | 1,907,899 | +1.87(+14.77%) |
Mar 08, 2022 | 11.97 | 12.88 | 11.72 | 12.66 | 750,460 | +0.75(+6.30%) |
Mar 07, 2022 | 13.09 | 13.36 | 11.87 | 11.91 | 795,643 | -1.30(-9.84%) |
Mar 04, 2022 | 13.54 | 13.77 | 13.12 | 13.21 | 506,872 | -0.54(-3.93%) |
Mar 03, 2022 | 13.85 | 14.01 | 13.43 | 13.75 | 447,409 | -0.11(-0.79%) |
Mar 02, 2022 | 13.31 | 13.95 | 13.16 | 13.86 | 750,974 | +0.72(+5.48%) |