Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.040 | 6.480 | 6.040 | 6.250 | 196,192 | +0.18(+2.97%) |
May 27, 2022 | 5.580 | 6.160 | 5.560 | 6.070 | 235,931 | +0.31(+5.38%) |
May 26, 2022 | 5.700 | 5.980 | 5.600 | 5.760 | 249,938 | +0.09(+1.59%) |
May 25, 2022 | 6.270 | 6.290 | 5.405 | 5.670 | 248,852 | -0.68(-10.71%) |
May 24, 2022 | 7.130 | 7.130 | 6.200 | 6.350 | 196,055 | -0.92(-12.65%) |
May 23, 2022 | 7.450 | 7.925 | 7.230 | 7.270 | 575,231 | -0.01(-0.14%) |
May 20, 2022 | 7.130 | 7.370 | 6.900 | 7.280 | 777,790 | +0.29(+4.15%) |
May 19, 2022 | 7.150 | 7.550 | 6.920 | 6.990 | 243,373 | -0.27(-3.72%) |
May 18, 2022 | 7.210 | 7.400 | 6.970 | 7.260 | 576,627 | -0.12(-1.63%) |
May 17, 2022 | 7.480 | 7.740 | 7.320 | 7.380 | 143,028 | +0.09(+1.23%) |
May 16, 2022 | 7.730 | 8.120 | 7.110 | 7.290 | 472,443 | -0.54(-6.90%) |
May 13, 2022 | 7.840 | 8.005 | 7.610 | 7.830 | 345,429 | +0.36(+4.82%) |
May 12, 2022 | 6.940 | 7.570 | 6.930 | 7.470 | 146,944 | +0.40(+5.66%) |
May 11, 2022 | 7.480 | 7.575 | 6.950 | 7.070 | 224,990 | -0.28(-3.81%) |
May 10, 2022 | 7.790 | 7.830 | 7.310 | 7.350 | 143,793 | -0.10(-1.34%) |
May 09, 2022 | 7.410 | 7.640 | 7.090 | 7.450 | 148,635 | -0.17(-2.23%) |
May 06, 2022 | 7.880 | 8.080 | 7.370 | 7.620 | 139,981 | -0.41(-5.11%) |
May 05, 2022 | 8.400 | 8.645 | 7.900 | 8.030 | 134,437 | -0.62(-7.17%) |
May 04, 2022 | 8.300 | 8.700 | 8.000 | 8.650 | 157,901 | +0.36(+4.34%) |
May 03, 2022 | 8.340 | 8.690 | 8.130 | 8.290 | 108,374 | -0.04(-0.48%) |
May 02, 2022 | 7.920 | 8.470 | 7.920 | 8.330 | 183,573 | +0.35(+4.39%) |
Apr 29, 2022 | 7.990 | 8.410 | 7.871 | 7.980 | 188,023 | -0.03(-0.37%) |
Apr 28, 2022 | 8.140 | 8.255 | 7.510 | 8.010 | 142,189 | -0.02(-0.25%) |
Apr 27, 2022 | 8.110 | 8.260 | 7.900 | 8.030 | 119,941 | -0.07(-0.86%) |
Apr 26, 2022 | 8.500 | 8.790 | 8.000 | 8.100 | 290,868 | -0.53(-6.14%) |
Apr 25, 2022 | 8.360 | 8.670 | 8.360 | 8.630 | 250,735 | +0.26(+3.11%) |
Apr 22, 2022 | 8.050 | 8.480 | 8.050 | 8.370 | 109,485 | +0.33(+4.10%) |
Apr 21, 2022 | 8.060 | 8.260 | 7.730 | 8.040 | 309,996 | +0.03(+0.37%) |
Apr 20, 2022 | 8.020 | 8.230 | 7.790 | 8.010 | 181,094 | +0.17(+2.17%) |
Apr 19, 2022 | 8.030 | 8.410 | 7.770 | 7.840 | 202,639 | -0.27(-3.33%) |
Apr 18, 2022 | 8.600 | 8.770 | 7.770 | 8.110 | 171,527 | -0.61(-7.00%) |
Apr 14, 2022 | 8.500 | 9.110 | 8.460 | 8.720 | 298,189 | +0.20(+2.35%) |
Apr 13, 2022 | 9.230 | 9.230 | 8.400 | 8.520 | 548,210 | +0.03(+0.35%) |
Apr 12, 2022 | 8.650 | 8.835 | 8.420 | 8.490 | 78,835 | -0.03(-0.35%) |
Apr 11, 2022 | 9.130 | 9.130 | 8.190 | 8.520 | 118,675 | -0.69(-7.49%) |
Apr 08, 2022 | 9.410 | 9.590 | 9.150 | 9.210 | 85,798 | -0.18(-1.92%) |
Apr 07, 2022 | 9.520 | 9.620 | 9.300 | 9.390 | 85,859 | -0.15(-1.57%) |
Apr 06, 2022 | 9.630 | 9.750 | 9.310 | 9.540 | 101,244 | -0.27(-2.75%) |
Apr 05, 2022 | 9.950 | 10.32 | 9.660 | 9.810 | 248,371 | -0.06(-0.61%) |
Apr 04, 2022 | 9.690 | 10.06 | 9.440 | 9.870 | 331,704 | +0.17(+1.75%) |
Apr 01, 2022 | 9.710 | 10.30 | 9.610 | 9.700 | 252,026 | +0.00(+0.00%) |
Mar 31, 2022 | 9.290 | 9.930 | 9.122 | 9.700 | 139,997 | +0.44(+4.75%) |
Mar 30, 2022 | 9.450 | 9.730 | 9.060 | 9.260 | 164,315 | -0.26(-2.73%) |
Mar 29, 2022 | 9.320 | 9.720 | 9.310 | 9.520 | 178,174 | +0.42(+4.62%) |
Mar 28, 2022 | 9.280 | 9.530 | 8.810 | 9.100 | 109,579 | -0.18(-1.94%) |
Mar 25, 2022 | 9.870 | 9.980 | 9.000 | 9.280 | 199,352 | -0.54(-5.50%) |
Mar 24, 2022 | 9.900 | 10.00 | 9.470 | 9.820 | 190,276 | -0.02(-0.20%) |
Mar 23, 2022 | 10.59 | 10.59 | 9.800 | 9.840 | 233,853 | -0.94(-8.72%) |
Mar 22, 2022 | 10.49 | 10.93 | 10.22 | 10.78 | 168,088 | +0.35(+3.36%) |
Mar 21, 2022 | 11.29 | 11.43 | 10.37 | 10.43 | 268,676 | -0.95(-8.35%) |
Mar 18, 2022 | 11.24 | 11.70 | 11.24 | 11.38 | 322,176 | +0.12(+1.07%) |
Mar 17, 2022 | 11.23 | 11.55 | 10.67 | 11.26 | 134,621 | +0.00(+0.00%) |
Mar 16, 2022 | 10.35 | 11.35 | 10.35 | 11.26 | 149,026 | +1.03(+10.07%) |
Mar 15, 2022 | 10.40 | 10.47 | 9.930 | 10.23 | 114,540 | -0.15(-1.45%) |
Mar 14, 2022 | 11.27 | 11.39 | 10.28 | 10.38 | 130,953 | -0.84(-7.49%) |
Mar 11, 2022 | 11.78 | 11.85 | 10.95 | 11.22 | 142,827 | -0.47(-4.02%) |
Mar 10, 2022 | 11.49 | 11.73 | 11.14 | 11.69 | 109,686 | -0.14(-1.18%) |
Mar 09, 2022 | 11.41 | 11.90 | 11.41 | 11.83 | 185,721 | +0.85(+7.74%) |
Mar 08, 2022 | 10.77 | 11.37 | 10.54 | 10.98 | 131,203 | +0.23(+2.14%) |
Mar 07, 2022 | 10.48 | 10.81 | 10.21 | 10.75 | 196,607 | +0.28(+2.67%) |
Mar 04, 2022 | 10.73 | 11.00 | 10.27 | 10.47 | 363,943 | -0.44(-4.03%) |
Mar 03, 2022 | 11.77 | 11.84 | 10.86 | 10.91 | 236,366 | -0.79(-6.75%) |
Mar 02, 2022 | 11.31 | 11.90 | 11.06 | 11.70 | 179,972 | +0.49(+4.37%) |