Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.660 | 10.35 | 9.320 | 9.380 | 403,772 | -0.12(-1.26%) |
May 27, 2022 | 8.410 | 9.920 | 8.360 | 9.500 | 460,834 | +0.97(+11.37%) |
May 26, 2022 | 8.250 | 8.550 | 8.070 | 8.530 | 137,339 | +0.46(+5.70%) |
May 25, 2022 | 7.900 | 8.110 | 7.770 | 8.070 | 74,583 | +0.02(+0.25%) |
May 24, 2022 | 8.010 | 8.340 | 7.782 | 8.050 | 121,892 | +0.04(+0.50%) |
May 23, 2022 | 7.610 | 8.180 | 7.540 | 8.010 | 175,406 | +0.39(+5.12%) |
May 20, 2022 | 8.480 | 8.480 | 7.309 | 7.620 | 200,891 | -0.49(-6.04%) |
May 19, 2022 | 8.250 | 8.300 | 7.900 | 8.110 | 137,163 | -0.22(-2.64%) |
May 18, 2022 | 7.950 | 8.330 | 7.752 | 8.330 | 114,823 | +0.32(+4.00%) |
May 17, 2022 | 8.190 | 8.210 | 7.950 | 8.010 | 104,248 | -0.03(-0.37%) |
May 16, 2022 | 7.870 | 8.210 | 7.710 | 8.040 | 115,683 | +0.05(+0.63%) |
May 13, 2022 | 7.880 | 8.250 | 7.730 | 7.990 | 185,727 | +0.34(+4.44%) |
May 12, 2022 | 7.040 | 7.700 | 7.010 | 7.650 | 183,566 | +0.44(+6.10%) |
May 11, 2022 | 7.710 | 8.120 | 6.990 | 7.210 | 222,351 | -0.53(-6.85%) |
May 10, 2022 | 7.390 | 7.830 | 7.230 | 7.740 | 293,498 | +0.46(+6.32%) |
May 09, 2022 | 7.810 | 7.990 | 7.220 | 7.280 | 288,258 | -0.72(-9.00%) |
May 06, 2022 | 8.360 | 8.440 | 7.810 | 8.000 | 225,470 | -0.39(-4.65%) |
May 05, 2022 | 8.860 | 8.930 | 8.320 | 8.390 | 206,217 | -0.56(-6.26%) |
May 04, 2022 | 8.720 | 9.000 | 8.420 | 8.950 | 194,376 | +0.17(+1.94%) |
May 03, 2022 | 8.670 | 9.000 | 8.570 | 8.780 | 266,867 | +0.04(+0.46%) |
May 02, 2022 | 9.090 | 9.141 | 8.570 | 8.740 | 278,128 | -0.35(-3.85%) |
Apr 29, 2022 | 8.930 | 9.470 | 8.902 | 9.090 | 120,383 | -0.02(-0.22%) |
Apr 28, 2022 | 9.830 | 9.830 | 8.800 | 9.110 | 306,284 | -0.70(-7.14%) |
Apr 27, 2022 | 9.830 | 10.11 | 9.610 | 9.810 | 247,420 | -0.14(-1.41%) |
Apr 26, 2022 | 10.50 | 10.50 | 9.510 | 9.950 | 535,590 | -0.40(-3.86%) |
Apr 25, 2022 | 9.100 | 10.55 | 9.050 | 10.35 | 709,354 | +0.99(+10.58%) |
Apr 22, 2022 | 9.430 | 9.500 | 9.006 | 9.360 | 198,363 | -0.19(-1.99%) |
Apr 21, 2022 | 9.600 | 9.750 | 9.340 | 9.550 | 331,317 | -0.24(-2.45%) |
Apr 20, 2022 | 9.780 | 9.900 | 9.210 | 9.790 | 451,462 | +0.17(+1.77%) |
Apr 19, 2022 | 9.550 | 9.770 | 9.030 | 9.620 | 390,865 | +0.06(+0.63%) |
Apr 18, 2022 | 8.720 | 10.35 | 8.610 | 9.560 | 1,297,743 | +1.04(+12.21%) |
Apr 14, 2022 | 9.010 | 9.079 | 8.170 | 8.520 | 172,321 | -0.38(-4.27%) |
Apr 13, 2022 | 8.580 | 9.100 | 8.580 | 8.900 | 144,681 | +0.28(+3.25%) |
Apr 12, 2022 | 8.740 | 9.090 | 8.560 | 8.620 | 142,051 | -0.09(-1.03%) |
Apr 11, 2022 | 8.680 | 8.880 | 8.500 | 8.710 | 183,456 | -0.26(-2.90%) |
Apr 08, 2022 | 9.430 | 9.640 | 8.960 | 8.970 | 241,159 | -0.47(-4.98%) |
Apr 07, 2022 | 9.500 | 9.815 | 9.360 | 9.440 | 291,905 | -0.21(-2.18%) |
Apr 06, 2022 | 9.650 | 9.730 | 9.320 | 9.650 | 281,848 | -0.19(-1.93%) |
Apr 05, 2022 | 10.22 | 10.29 | 9.831 | 9.840 | 308,189 | -0.41(-4.00%) |
Apr 04, 2022 | 9.750 | 10.30 | 9.460 | 10.25 | 656,536 | +0.49(+5.02%) |
Apr 01, 2022 | 10.00 | 10.00 | 9.650 | 9.760 | 358,799 | -0.28(-2.79%) |
Mar 31, 2022 | 9.640 | 10.30 | 9.610 | 10.04 | 813,780 | +0.31(+3.19%) |
Mar 30, 2022 | 9.410 | 9.950 | 9.380 | 9.730 | 3,670,637 | +0.18(+1.88%) |
Mar 29, 2022 | 9.660 | 9.940 | 9.360 | 9.550 | 1,191,292 | +0.05(+0.53%) |
Mar 28, 2022 | 10.06 | 10.45 | 9.270 | 9.500 | 905,874 | -0.38(-3.85%) |
Mar 25, 2022 | 9.850 | 10.07 | 9.700 | 9.880 | 730,944 | +0.03(+0.30%) |
Mar 24, 2022 | 9.450 | 10.30 | 9.200 | 9.850 | 2,053,536 | +0.70(+7.65%) |
Mar 23, 2022 | 8.380 | 9.220 | 8.310 | 9.150 | 987,604 | +0.81(+9.71%) |
Mar 22, 2022 | 8.310 | 8.540 | 8.250 | 8.340 | 256,041 | +0.15(+1.83%) |
Mar 21, 2022 | 7.960 | 8.380 | 7.950 | 8.190 | 325,684 | +0.38(+4.87%) |
Mar 18, 2022 | 7.550 | 7.830 | 7.540 | 7.810 | 253,184 | +0.26(+3.44%) |
Mar 17, 2022 | 7.420 | 7.770 | 7.130 | 7.550 | 381,567 | +0.22(+3.00%) |
Mar 16, 2022 | 7.140 | 7.390 | 7.050 | 7.330 | 368,013 | +0.20(+2.81%) |
Mar 15, 2022 | 6.850 | 7.289 | 6.850 | 7.130 | 261,977 | +0.22(+3.18%) |
Mar 14, 2022 | 7.280 | 7.470 | 6.780 | 6.910 | 348,006 | -0.29(-4.03%) |
Mar 11, 2022 | 7.640 | 7.900 | 7.100 | 7.200 | 320,550 | -0.45(-5.88%) |
Mar 10, 2022 | 7.500 | 7.800 | 7.159 | 7.650 | 433,920 | +0.22(+2.96%) |
Mar 09, 2022 | 7.420 | 7.650 | 7.310 | 7.430 | 313,324 | +0.32(+4.50%) |
Mar 08, 2022 | 7.200 | 7.300 | 6.800 | 7.110 | 863,139 | -0.13(-1.80%) |
Mar 07, 2022 | 7.240 | 7.540 | 7.180 | 7.240 | 652,480 | -0.37(-4.86%) |
Mar 04, 2022 | 7.380 | 8.070 | 7.352 | 7.610 | 759,156 | +0.08(+1.06%) |
Mar 03, 2022 | 8.050 | 8.080 | 7.400 | 7.530 | 665,300 | -0.22(-2.84%) |
Mar 02, 2022 | 8.120 | 9.160 | 7.650 | 7.750 | 1,660,631 | -0.17(-2.15%) |