Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.210 | 7.300 | 6.800 | 6.890 | 414,710 | -0.28(-3.91%) |
May 27, 2022 | 6.890 | 7.210 | 6.820 | 7.170 | 482,626 | +0.44(+6.54%) |
May 26, 2022 | 6.490 | 6.960 | 6.490 | 6.730 | 456,932 | +0.19(+2.91%) |
May 25, 2022 | 6.090 | 6.730 | 5.962 | 6.540 | 531,124 | +0.42(+6.86%) |
May 24, 2022 | 6.450 | 6.570 | 5.915 | 6.120 | 634,314 | -0.46(-6.99%) |
May 23, 2022 | 6.720 | 6.800 | 6.260 | 6.580 | 612,590 | -0.05(-0.75%) |
May 20, 2022 | 7.090 | 7.180 | 6.270 | 6.630 | 580,039 | -0.32(-4.60%) |
May 19, 2022 | 6.690 | 7.210 | 6.518 | 6.950 | 512,556 | +0.18(+2.66%) |
May 18, 2022 | 7.440 | 7.684 | 6.700 | 6.770 | 545,136 | -0.84(-11.04%) |
May 17, 2022 | 7.770 | 8.235 | 7.410 | 7.610 | 420,294 | +0.10(+1.33%) |
May 16, 2022 | 8.160 | 8.400 | 7.450 | 7.510 | 520,071 | -0.53(-6.59%) |
May 13, 2022 | 7.250 | 8.390 | 7.190 | 8.040 | 1,363,470 | +1.19(+17.37%) |
May 12, 2022 | 6.190 | 6.910 | 6.100 | 6.850 | 918,760 | +0.60(+9.60%) |
May 11, 2022 | 6.600 | 7.110 | 6.000 | 6.250 | 1,388,531 | -1.38(-18.09%) |
May 10, 2022 | 8.230 | 8.230 | 7.480 | 7.630 | 674,785 | -0.26(-3.30%) |
May 09, 2022 | 8.260 | 8.500 | 7.770 | 7.890 | 612,272 | -0.60(-7.07%) |
May 06, 2022 | 8.500 | 8.750 | 8.170 | 8.490 | 782,966 | -0.15(-1.74%) |
May 05, 2022 | 9.470 | 9.470 | 8.160 | 8.640 | 821,443 | -0.99(-10.28%) |
May 04, 2022 | 9.520 | 9.740 | 8.935 | 9.630 | 909,743 | +0.14(+1.48%) |
May 03, 2022 | 9.830 | 9.990 | 9.350 | 9.490 | 382,776 | -0.31(-3.16%) |
May 02, 2022 | 9.460 | 9.880 | 9.180 | 9.800 | 617,815 | +0.25(+2.62%) |
Apr 29, 2022 | 9.890 | 10.43 | 9.510 | 9.550 | 415,140 | -0.46(-4.60%) |
Apr 28, 2022 | 9.880 | 10.30 | 9.390 | 10.01 | 508,589 | +0.26(+2.67%) |
Apr 27, 2022 | 10.00 | 10.41 | 9.670 | 9.750 | 369,710 | -0.35(-3.47%) |
Apr 26, 2022 | 10.92 | 10.97 | 10.08 | 10.10 | 341,592 | -0.92(-8.35%) |
Apr 25, 2022 | 10.65 | 11.03 | 10.33 | 11.02 | 497,859 | +0.23(+2.13%) |
Apr 22, 2022 | 11.10 | 11.44 | 10.72 | 10.79 | 380,645 | -0.41(-3.66%) |
Apr 21, 2022 | 11.96 | 12.19 | 10.94 | 11.20 | 393,532 | -0.48(-4.11%) |
Apr 20, 2022 | 12.29 | 12.29 | 11.65 | 11.68 | 258,320 | -0.47(-3.87%) |
Apr 19, 2022 | 11.73 | 12.71 | 11.70 | 12.15 | 409,342 | +0.32(+2.70%) |
Apr 18, 2022 | 12.38 | 12.55 | 11.77 | 11.83 | 409,475 | -0.48(-3.90%) |
Apr 14, 2022 | 13.04 | 13.04 | 12.25 | 12.31 | 423,248 | -0.64(-4.94%) |
Apr 13, 2022 | 12.92 | 13.27 | 12.65 | 12.95 | 344,727 | +0.09(+0.70%) |
Apr 12, 2022 | 13.38 | 13.71 | 12.69 | 12.86 | 377,583 | -0.21(-1.61%) |
Apr 11, 2022 | 12.93 | 13.34 | 12.76 | 13.07 | 402,268 | -0.05(-0.38%) |
Apr 08, 2022 | 13.49 | 13.58 | 13.05 | 13.12 | 325,863 | -0.46(-3.39%) |
Apr 07, 2022 | 13.82 | 13.98 | 13.17 | 13.58 | 204,848 | -0.24(-1.74%) |
Apr 06, 2022 | 14.24 | 14.30 | 13.53 | 13.82 | 376,470 | -0.73(-5.02%) |
Apr 05, 2022 | 15.76 | 15.83 | 14.44 | 14.55 | 315,230 | -1.14(-7.27%) |
Apr 04, 2022 | 15.17 | 15.76 | 14.91 | 15.69 | 353,949 | +0.53(+3.50%) |
Apr 01, 2022 | 15.37 | 15.98 | 15.06 | 15.16 | 434,154 | +0.01(+0.07%) |
Mar 31, 2022 | 16.24 | 16.24 | 15.11 | 15.15 | 568,989 | -1.02(-6.31%) |
Mar 30, 2022 | 16.58 | 16.87 | 16.03 | 16.17 | 283,981 | -0.64(-3.81%) |
Mar 29, 2022 | 15.81 | 17.45 | 15.81 | 16.81 | 514,994 | +1.29(+8.31%) |
Mar 28, 2022 | 16.28 | 16.48 | 15.01 | 15.52 | 521,918 | -0.75(-4.61%) |
Mar 25, 2022 | 16.93 | 17.00 | 15.95 | 16.27 | 639,594 | -0.24(-1.45%) |
Mar 24, 2022 | 16.07 | 16.67 | 15.29 | 16.51 | 601,209 | +0.77(+4.89%) |
Mar 23, 2022 | 16.33 | 16.63 | 15.72 | 15.74 | 324,126 | -0.65(-3.97%) |
Mar 22, 2022 | 15.89 | 16.75 | 15.87 | 16.39 | 334,328 | +0.62(+3.93%) |
Mar 21, 2022 | 16.98 | 17.14 | 15.61 | 15.77 | 470,694 | -1.25(-7.34%) |
Mar 18, 2022 | 15.70 | 17.06 | 15.52 | 17.02 | 865,591 | +1.18(+7.45%) |
Mar 17, 2022 | 14.67 | 15.85 | 14.53 | 15.84 | 577,748 | +0.97(+6.52%) |
Mar 16, 2022 | 14.28 | 15.11 | 13.91 | 14.87 | 622,503 | +0.87(+6.21%) |
Mar 15, 2022 | 13.39 | 14.13 | 12.68 | 14.00 | 990,108 | +1.25(+9.80%) |
Mar 14, 2022 | 13.29 | 13.29 | 12.51 | 12.75 | 623,531 | -0.38(-2.89%) |
Mar 11, 2022 | 13.93 | 14.46 | 13.12 | 13.13 | 492,738 | -0.47(-3.46%) |
Mar 10, 2022 | 13.82 | 13.83 | 13.05 | 13.60 | 370,668 | -0.70(-4.90%) |
Mar 09, 2022 | 14.41 | 14.74 | 14.02 | 14.30 | 397,265 | +0.32(+2.29%) |
Mar 08, 2022 | 13.15 | 14.28 | 12.75 | 13.98 | 740,726 | +0.96(+7.37%) |
Mar 07, 2022 | 14.51 | 14.75 | 12.99 | 13.02 | 1,162,672 | -1.45(-10.02%) |
Mar 04, 2022 | 15.04 | 15.40 | 14.26 | 14.47 | 874,632 | -0.69(-4.55%) |
Mar 03, 2022 | 17.26 | 17.62 | 15.04 | 15.16 | 965,852 | -2.08(-12.06%) |
Mar 02, 2022 | 18.72 | 18.90 | 16.56 | 17.24 | 1,203,676 | -1.63(-8.64%) |