Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.180 | 8.260 | 7.560 | 7.820 | 1,426,100 | -0.40(-4.87%) |
May 27, 2022 | 7.640 | 8.300 | 7.570 | 8.220 | 1,155,524 | +0.65(+8.59%) |
May 26, 2022 | 7.540 | 7.751 | 7.380 | 7.570 | 1,426,769 | +0.04(+0.53%) |
May 25, 2022 | 7.390 | 7.720 | 7.370 | 7.530 | 871,075 | +0.06(+0.80%) |
May 24, 2022 | 7.750 | 7.850 | 7.300 | 7.470 | 1,142,463 | -0.43(-5.44%) |
May 23, 2022 | 7.800 | 7.920 | 7.540 | 7.900 | 1,562,392 | +0.19(+2.46%) |
May 20, 2022 | 7.920 | 8.100 | 7.280 | 7.710 | 1,725,230 | -0.07(-0.90%) |
May 19, 2022 | 7.480 | 7.910 | 7.440 | 7.780 | 1,721,104 | +0.25(+3.32%) |
May 18, 2022 | 7.990 | 8.188 | 7.440 | 7.530 | 1,298,681 | -0.68(-8.28%) |
May 17, 2022 | 8.380 | 8.610 | 7.920 | 8.210 | 1,274,715 | +0.12(+1.48%) |
May 16, 2022 | 8.140 | 8.360 | 7.850 | 8.090 | 1,490,681 | -0.15(-1.82%) |
May 13, 2022 | 7.160 | 8.270 | 7.080 | 8.240 | 1,993,638 | +1.36(+19.77%) |
May 12, 2022 | 6.260 | 6.970 | 6.200 | 6.880 | 2,468,614 | +0.38(+5.93%) |
May 11, 2022 | 7.130 | 7.220 | 6.480 | 6.495 | 1,831,010 | -0.74(-10.17%) |
May 10, 2022 | 7.500 | 7.940 | 6.790 | 7.230 | 2,420,168 | +0.00(+0.00%) |
May 09, 2022 | 7.830 | 7.920 | 7.115 | 7.230 | 2,343,886 | -0.99(-12.04%) |
May 06, 2022 | 8.690 | 8.710 | 7.950 | 8.220 | 1,764,388 | -0.63(-7.12%) |
May 05, 2022 | 9.240 | 9.415 | 8.735 | 8.850 | 2,007,041 | -0.40(-4.32%) |
May 04, 2022 | 8.880 | 9.390 | 8.380 | 9.250 | 1,271,151 | +0.30(+3.35%) |
May 03, 2022 | 8.610 | 9.170 | 8.570 | 8.950 | 1,646,021 | +0.29(+3.35%) |
May 02, 2022 | 8.210 | 8.690 | 8.060 | 8.660 | 2,165,145 | +0.41(+4.97%) |
Apr 29, 2022 | 8.500 | 8.920 | 8.220 | 8.250 | 1,822,152 | -0.32(-3.73%) |
Apr 28, 2022 | 8.540 | 8.720 | 7.980 | 8.570 | 2,131,231 | +0.06(+0.71%) |
Apr 27, 2022 | 8.570 | 8.980 | 8.450 | 8.510 | 1,206,944 | -0.10(-1.16%) |
Apr 26, 2022 | 9.270 | 9.407 | 8.600 | 8.610 | 1,773,657 | -0.73(-7.82%) |
Apr 25, 2022 | 9.190 | 9.540 | 9.040 | 9.340 | 2,074,404 | +0.16(+1.74%) |
Apr 22, 2022 | 9.400 | 9.690 | 9.080 | 9.180 | 1,855,720 | -0.17(-1.82%) |
Apr 21, 2022 | 10.28 | 10.61 | 9.200 | 9.350 | 1,217,102 | -0.65(-6.50%) |
Apr 20, 2022 | 10.42 | 10.48 | 9.695 | 10.00 | 1,027,712 | -0.34(-3.29%) |
Apr 19, 2022 | 10.32 | 10.72 | 10.18 | 10.34 | 1,183,769 | +0.01(+0.10%) |
Apr 18, 2022 | 10.79 | 10.82 | 10.16 | 10.33 | 1,102,260 | -0.49(-4.53%) |
Apr 14, 2022 | 12.05 | 12.05 | 10.71 | 10.82 | 1,477,109 | -1.18(-9.83%) |
Apr 13, 2022 | 11.83 | 12.30 | 11.75 | 12.00 | 2,369,306 | +0.01(+0.08%) |
Apr 12, 2022 | 12.31 | 12.93 | 11.76 | 11.99 | 1,248,146 | -0.06(-0.50%) |
Apr 11, 2022 | 12.31 | 12.58 | 11.83 | 12.05 | 983,705 | -0.34(-2.74%) |
Apr 08, 2022 | 13.07 | 13.15 | 12.23 | 12.39 | 1,148,821 | -0.79(-5.99%) |
Apr 07, 2022 | 13.17 | 13.44 | 12.50 | 13.18 | 1,038,234 | +0.02(+0.15%) |
Apr 06, 2022 | 13.29 | 13.39 | 12.45 | 13.16 | 1,238,095 | -0.41(-3.02%) |
Apr 05, 2022 | 14.54 | 14.54 | 13.42 | 13.57 | 1,295,754 | -0.98(-6.74%) |
Apr 04, 2022 | 14.85 | 15.19 | 14.51 | 14.55 | 957,736 | -0.18(-1.22%) |
Apr 01, 2022 | 13.96 | 14.86 | 13.96 | 14.73 | 1,017,025 | +0.85(+6.12%) |
Mar 31, 2022 | 13.83 | 14.33 | 13.55 | 13.88 | 976,646 | +0.01(+0.07%) |
Mar 30, 2022 | 14.04 | 14.72 | 13.76 | 13.87 | 965,352 | -0.40(-2.80%) |
Mar 29, 2022 | 13.07 | 14.41 | 13.07 | 14.27 | 948,816 | +1.34(+10.36%) |
Mar 28, 2022 | 12.82 | 13.40 | 12.37 | 12.93 | 887,085 | +0.19(+1.49%) |
Mar 25, 2022 | 13.26 | 13.26 | 12.31 | 12.74 | 731,945 | -0.47(-3.56%) |
Mar 24, 2022 | 13.30 | 13.64 | 12.57 | 13.21 | 706,759 | -0.01(-0.08%) |
Mar 23, 2022 | 13.25 | 13.85 | 12.80 | 13.22 | 864,100 | -0.11(-0.83%) |
Mar 22, 2022 | 12.64 | 13.60 | 12.64 | 13.33 | 702,071 | +0.68(+5.38%) |
Mar 21, 2022 | 12.80 | 13.16 | 12.50 | 12.65 | 1,397,061 | -0.16(-1.25%) |
Mar 18, 2022 | 12.22 | 13.21 | 12.21 | 12.81 | 1,802,789 | +0.39(+3.14%) |
Mar 17, 2022 | 11.47 | 12.42 | 11.25 | 12.42 | 1,156,409 | +0.85(+7.35%) |
Mar 16, 2022 | 11.09 | 11.62 | 10.93 | 11.57 | 1,213,749 | +0.82(+7.63%) |
Mar 15, 2022 | 10.26 | 10.86 | 10.22 | 10.75 | 2,321,800 | +0.63(+6.23%) |
Mar 14, 2022 | 10.91 | 11.06 | 9.900 | 10.12 | 1,760,024 | -0.88(-8.00%) |
Mar 11, 2022 | 12.15 | 12.15 | 10.94 | 11.00 | 1,256,739 | -1.01(-8.41%) |
Mar 10, 2022 | 12.37 | 12.70 | 11.71 | 12.01 | 1,308,488 | -0.81(-6.32%) |
Mar 09, 2022 | 12.13 | 13.07 | 12.13 | 12.82 | 1,358,261 | +1.12(+9.57%) |
Mar 08, 2022 | 11.83 | 12.26 | 11.20 | 11.70 | 949,900 | +0.00(+0.00%) |
Mar 07, 2022 | 12.01 | 12.30 | 11.21 | 11.70 | 1,270,153 | -0.44(-3.62%) |
Mar 04, 2022 | 12.99 | 13.29 | 12.06 | 12.14 | 1,081,697 | -1.04(-7.89%) |
Mar 03, 2022 | 13.53 | 14.30 | 12.94 | 13.18 | 1,057,755 | -0.21(-1.57%) |
Mar 02, 2022 | 14.25 | 14.26 | 13.20 | 13.39 | 586,994 | -0.86(-6.04%) |