Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.690 | 8.890 | 8.260 | 8.470 | 2,401,594 | -0.33(-3.75%) |
May 27, 2022 | 8.680 | 9.015 | 8.535 | 8.800 | 1,999,095 | +0.33(+3.90%) |
May 26, 2022 | 8.310 | 8.620 | 8.120 | 8.470 | 2,428,485 | +0.17(+2.05%) |
May 25, 2022 | 8.120 | 8.535 | 8.030 | 8.300 | 2,208,312 | +0.10(+1.22%) |
May 24, 2022 | 8.570 | 8.570 | 8.085 | 8.200 | 1,828,837 | -0.59(-6.71%) |
May 23, 2022 | 8.930 | 8.930 | 8.409 | 8.790 | 2,332,118 | -0.01(-0.11%) |
May 20, 2022 | 8.950 | 9.080 | 8.230 | 8.800 | 1,850,895 | +0.05(+0.57%) |
May 19, 2022 | 8.070 | 9.010 | 8.070 | 8.750 | 2,114,421 | +0.64(+7.89%) |
May 18, 2022 | 8.290 | 8.630 | 8.005 | 8.110 | 1,618,634 | -0.41(-4.81%) |
May 17, 2022 | 8.260 | 8.635 | 8.100 | 8.520 | 2,305,965 | +0.53(+6.63%) |
May 16, 2022 | 8.220 | 8.735 | 7.950 | 7.990 | 1,934,600 | -0.38(-4.54%) |
May 13, 2022 | 7.260 | 8.385 | 7.180 | 8.370 | 4,085,619 | +1.43(+20.61%) |
May 12, 2022 | 6.030 | 6.960 | 5.940 | 6.940 | 3,938,504 | +0.70(+11.22%) |
May 11, 2022 | 6.640 | 6.860 | 6.205 | 6.240 | 3,101,025 | -0.40(-6.02%) |
May 10, 2022 | 6.930 | 7.350 | 6.050 | 6.640 | 3,040,080 | -0.09(-1.34%) |
May 09, 2022 | 7.460 | 7.480 | 6.545 | 6.730 | 3,514,647 | -1.04(-13.38%) |
May 06, 2022 | 7.980 | 7.990 | 7.320 | 7.770 | 3,045,644 | -0.38(-4.66%) |
May 05, 2022 | 8.060 | 8.540 | 7.830 | 8.150 | 3,624,830 | +0.32(+4.09%) |
May 04, 2022 | 7.580 | 7.900 | 6.980 | 7.830 | 3,115,702 | +0.41(+5.53%) |
May 03, 2022 | 7.480 | 7.640 | 7.090 | 7.420 | 2,267,238 | -0.11(-1.46%) |
May 02, 2022 | 7.030 | 7.620 | 6.930 | 7.530 | 3,499,452 | +0.48(+6.81%) |
Apr 29, 2022 | 7.520 | 7.760 | 7.030 | 7.050 | 2,656,812 | -0.55(-7.24%) |
Apr 28, 2022 | 7.650 | 7.750 | 6.950 | 7.600 | 2,837,229 | -0.01(-0.13%) |
Apr 27, 2022 | 7.860 | 8.140 | 7.550 | 7.610 | 2,652,189 | -0.24(-3.06%) |
Apr 26, 2022 | 8.340 | 8.430 | 7.800 | 7.850 | 2,109,278 | -0.64(-7.54%) |
Apr 25, 2022 | 8.320 | 8.590 | 8.180 | 8.490 | 1,765,588 | +0.12(+1.43%) |
Apr 22, 2022 | 8.850 | 9.000 | 8.190 | 8.370 | 1,733,365 | -0.47(-5.32%) |
Apr 21, 2022 | 9.930 | 10.18 | 8.740 | 8.840 | 1,921,937 | -0.91(-9.33%) |
Apr 20, 2022 | 10.11 | 10.25 | 9.730 | 9.750 | 1,207,150 | -0.34(-3.37%) |
Apr 19, 2022 | 9.800 | 10.35 | 9.620 | 10.09 | 1,086,943 | +0.35(+3.59%) |
Apr 18, 2022 | 10.31 | 10.31 | 9.585 | 9.740 | 1,481,894 | -0.63(-6.08%) |
Apr 14, 2022 | 10.73 | 10.84 | 10.26 | 10.37 | 1,152,069 | -0.42(-3.89%) |
Apr 13, 2022 | 10.47 | 11.00 | 10.33 | 10.79 | 1,203,804 | +0.30(+2.86%) |
Apr 12, 2022 | 10.80 | 11.22 | 10.38 | 10.49 | 1,651,070 | +0.33(+3.25%) |
Apr 11, 2022 | 10.09 | 10.34 | 9.780 | 10.16 | 1,469,700 | -0.12(-1.17%) |
Apr 08, 2022 | 10.74 | 10.79 | 10.22 | 10.28 | 1,699,560 | -0.54(-4.99%) |
Apr 07, 2022 | 10.87 | 11.08 | 10.38 | 10.82 | 1,294,945 | -0.12(-1.10%) |
Apr 06, 2022 | 10.95 | 11.07 | 10.41 | 10.94 | 1,569,644 | -0.37(-3.27%) |
Apr 05, 2022 | 11.97 | 12.06 | 11.14 | 11.31 | 1,142,687 | -0.66(-5.51%) |
Apr 04, 2022 | 11.63 | 12.06 | 11.43 | 11.97 | 1,801,542 | +0.17(+1.44%) |
Apr 01, 2022 | 11.16 | 11.89 | 11.16 | 11.80 | 1,497,456 | +0.72(+6.50%) |
Mar 31, 2022 | 10.98 | 11.31 | 10.79 | 11.08 | 2,311,149 | +0.04(+0.36%) |
Mar 30, 2022 | 10.98 | 11.49 | 10.66 | 11.04 | 1,639,456 | -0.21(-1.87%) |
Mar 29, 2022 | 10.66 | 11.35 | 10.54 | 11.25 | 1,909,400 | +0.79(+7.55%) |
Mar 28, 2022 | 10.30 | 10.63 | 9.960 | 10.46 | 1,317,077 | +0.30(+2.95%) |
Mar 25, 2022 | 10.54 | 10.58 | 9.900 | 10.16 | 1,577,972 | -0.29(-2.78%) |
Mar 24, 2022 | 10.41 | 10.54 | 9.890 | 10.45 | 1,176,773 | +0.16(+1.55%) |
Mar 23, 2022 | 10.34 | 10.56 | 9.905 | 10.29 | 2,045,671 | -0.27(-2.56%) |
Mar 22, 2022 | 10.23 | 10.79 | 10.23 | 10.56 | 1,424,623 | +0.37(+3.63%) |
Mar 21, 2022 | 10.57 | 10.75 | 10.02 | 10.19 | 1,961,816 | -0.51(-4.77%) |
Mar 18, 2022 | 9.870 | 10.88 | 9.660 | 10.70 | 4,272,831 | +0.63(+6.26%) |
Mar 17, 2022 | 8.910 | 10.11 | 8.785 | 10.07 | 2,830,982 | +1.00(+11.03%) |
Mar 16, 2022 | 8.190 | 9.090 | 8.160 | 9.070 | 2,595,047 | +1.06(+13.23%) |
Mar 15, 2022 | 7.290 | 8.020 | 7.200 | 8.010 | 3,335,330 | +0.77(+10.64%) |
Mar 14, 2022 | 8.230 | 8.230 | 7.020 | 7.240 | 4,333,743 | -1.13(-13.50%) |
Mar 11, 2022 | 9.590 | 9.675 | 8.370 | 8.370 | 2,552,575 | -1.05(-11.15%) |
Mar 10, 2022 | 9.580 | 9.645 | 8.925 | 9.420 | 2,361,775 | -0.50(-5.04%) |
Mar 09, 2022 | 9.590 | 10.11 | 9.460 | 9.920 | 3,909,419 | +0.71(+7.71%) |
Mar 08, 2022 | 9.680 | 9.815 | 9.070 | 9.210 | 2,974,213 | -0.34(-3.56%) |
Mar 07, 2022 | 10.34 | 10.34 | 9.500 | 9.550 | 2,774,447 | -0.59(-5.82%) |
Mar 04, 2022 | 10.36 | 10.70 | 10.03 | 10.14 | 2,181,162 | -0.41(-3.89%) |
Mar 03, 2022 | 11.35 | 11.35 | 10.47 | 10.55 | 1,653,394 | -0.58(-5.21%) |
Mar 02, 2022 | 11.39 | 11.39 | 10.35 | 11.13 | 2,424,332 | -0.28(-2.45%) |