Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.520 | 9.000 | 8.295 | 8.920 | 593,475 | +0.27(+3.12%) |
May 27, 2022 | 8.720 | 8.980 | 8.390 | 8.650 | 184,750 | -0.03(-0.35%) |
May 26, 2022 | 8.220 | 8.840 | 8.220 | 8.680 | 230,248 | +0.46(+5.60%) |
May 25, 2022 | 7.640 | 8.390 | 7.580 | 8.220 | 220,906 | +0.57(+7.45%) |
May 24, 2022 | 7.910 | 7.985 | 7.600 | 7.650 | 284,855 | -0.26(-3.29%) |
May 23, 2022 | 8.000 | 8.080 | 7.860 | 7.910 | 222,923 | -0.01(-0.13%) |
May 20, 2022 | 7.750 | 8.035 | 7.635 | 7.920 | 171,158 | +0.24(+3.13%) |
May 19, 2022 | 7.480 | 7.900 | 7.480 | 7.680 | 229,943 | +0.12(+1.59%) |
May 18, 2022 | 7.990 | 8.080 | 7.480 | 7.560 | 318,695 | -0.44(-5.50%) |
May 17, 2022 | 8.720 | 8.850 | 7.760 | 8.000 | 480,642 | -0.62(-7.19%) |
May 16, 2022 | 7.910 | 8.900 | 7.910 | 8.620 | 625,118 | +0.63(+7.88%) |
May 13, 2022 | 7.960 | 8.320 | 7.960 | 7.990 | 354,205 | +0.16(+2.04%) |
May 12, 2022 | 7.700 | 8.280 | 7.700 | 7.830 | 392,590 | +0.00(+0.00%) |
May 11, 2022 | 8.090 | 8.390 | 7.750 | 7.830 | 240,257 | -0.21(-2.61%) |
May 10, 2022 | 8.840 | 9.130 | 7.990 | 8.040 | 355,046 | -0.74(-8.43%) |
May 09, 2022 | 9.390 | 9.560 | 8.700 | 8.780 | 422,894 | -0.70(-7.38%) |
May 06, 2022 | 9.720 | 10.03 | 9.450 | 9.480 | 432,965 | -0.27(-2.77%) |
May 05, 2022 | 9.690 | 10.15 | 9.540 | 9.750 | 262,032 | -0.02(-0.20%) |
May 04, 2022 | 9.780 | 10.07 | 9.690 | 9.770 | 349,112 | +0.09(+0.93%) |
May 03, 2022 | 10.20 | 10.29 | 9.670 | 9.680 | 187,200 | -0.45(-4.44%) |
May 02, 2022 | 10.23 | 10.59 | 10.01 | 10.13 | 316,597 | -0.20(-1.94%) |
Apr 29, 2022 | 10.42 | 10.77 | 10.30 | 10.33 | 136,372 | -0.12(-1.15%) |
Apr 28, 2022 | 10.68 | 10.79 | 10.00 | 10.45 | 322,686 | -0.18(-1.69%) |
Apr 27, 2022 | 10.70 | 10.95 | 10.58 | 10.63 | 137,017 | -0.05(-0.47%) |
Apr 26, 2022 | 11.00 | 11.00 | 10.59 | 10.68 | 197,594 | -0.32(-2.91%) |
Apr 25, 2022 | 10.58 | 11.13 | 10.31 | 11.00 | 226,725 | +0.25(+2.33%) |
Apr 22, 2022 | 10.66 | 10.87 | 10.32 | 10.75 | 159,307 | +0.06(+0.56%) |
Apr 21, 2022 | 10.78 | 11.15 | 10.50 | 10.69 | 141,717 | +0.03(+0.28%) |
Apr 20, 2022 | 10.35 | 10.90 | 10.32 | 10.66 | 199,847 | +0.19(+1.81%) |
Apr 19, 2022 | 10.02 | 10.58 | 10.02 | 10.47 | 184,055 | +0.46(+4.60%) |
Apr 18, 2022 | 9.990 | 10.14 | 9.850 | 10.01 | 123,801 | +0.01(+0.10%) |
Apr 14, 2022 | 9.640 | 10.18 | 9.640 | 10.00 | 131,288 | +0.29(+2.99%) |
Apr 13, 2022 | 9.550 | 9.995 | 9.528 | 9.710 | 146,827 | +0.12(+1.25%) |
Apr 12, 2022 | 10.10 | 10.49 | 9.370 | 9.590 | 301,292 | -0.43(-4.29%) |
Apr 11, 2022 | 10.05 | 10.10 | 9.980 | 10.02 | 83,312 | -0.08(-0.79%) |
Apr 08, 2022 | 9.800 | 10.14 | 9.740 | 10.10 | 118,071 | +0.32(+3.27%) |
Apr 07, 2022 | 9.790 | 9.910 | 9.610 | 9.780 | 115,680 | -0.11(-1.11%) |
Apr 06, 2022 | 9.840 | 10.02 | 9.700 | 9.890 | 107,099 | +0.00(+0.00%) |
Apr 05, 2022 | 9.950 | 10.01 | 9.722 | 9.890 | 136,761 | -0.10(-1.00%) |
Apr 04, 2022 | 9.850 | 10.12 | 9.850 | 9.990 | 112,316 | +0.14(+1.42%) |
Apr 01, 2022 | 9.850 | 9.965 | 9.710 | 9.850 | 102,439 | -0.02(-0.20%) |
Mar 31, 2022 | 9.990 | 10.05 | 9.810 | 9.870 | 123,785 | -0.09(-0.90%) |
Mar 30, 2022 | 9.910 | 10.07 | 9.761 | 9.960 | 101,377 | +0.04(+0.40%) |
Mar 29, 2022 | 9.760 | 10.03 | 9.640 | 9.920 | 158,782 | +0.21(+2.16%) |
Mar 28, 2022 | 9.730 | 9.980 | 9.560 | 9.710 | 224,535 | -0.14(-1.42%) |
Mar 25, 2022 | 9.370 | 10.04 | 9.300 | 9.850 | 306,585 | +0.50(+5.35%) |
Mar 24, 2022 | 9.140 | 9.440 | 9.070 | 9.350 | 129,934 | +0.22(+2.41%) |
Mar 23, 2022 | 9.070 | 9.470 | 8.990 | 9.130 | 142,823 | +0.09(+1.00%) |
Mar 22, 2022 | 8.970 | 9.250 | 8.970 | 9.040 | 97,470 | +0.05(+0.56%) |
Mar 21, 2022 | 8.710 | 9.340 | 8.710 | 8.990 | 172,525 | +0.19(+2.16%) |
Mar 18, 2022 | 8.750 | 8.870 | 8.740 | 8.800 | 117,310 | +0.05(+0.57%) |
Mar 17, 2022 | 8.600 | 9.183 | 8.480 | 8.750 | 207,836 | +0.51(+6.19%) |
Mar 16, 2022 | 8.280 | 8.430 | 8.150 | 8.240 | 149,191 | -0.01(-0.12%) |
Mar 15, 2022 | 8.260 | 8.405 | 8.140 | 8.250 | 122,205 | +0.00(+0.00%) |
Mar 14, 2022 | 8.570 | 8.620 | 8.170 | 8.250 | 101,768 | -0.30(-3.51%) |
Mar 11, 2022 | 8.750 | 8.750 | 8.470 | 8.550 | 90,250 | -0.04(-0.47%) |
Mar 10, 2022 | 8.230 | 8.680 | 8.039 | 8.590 | 88,723 | +0.39(+4.76%) |
Mar 09, 2022 | 7.980 | 8.290 | 7.750 | 8.200 | 123,871 | +0.52(+6.77%) |
Mar 08, 2022 | 7.700 | 7.800 | 7.620 | 7.680 | 209,519 | +0.06(+0.79%) |
Mar 07, 2022 | 7.950 | 7.950 | 7.600 | 7.620 | 141,724 | -0.32(-4.03%) |
Mar 04, 2022 | 7.840 | 7.989 | 7.657 | 7.940 | 92,775 | +0.06(+0.76%) |
Mar 03, 2022 | 7.930 | 8.040 | 7.740 | 7.880 | 82,192 | -0.12(-1.50%) |
Mar 02, 2022 | 7.990 | 8.205 | 7.860 | 8.000 | 92,943 | +0.09(+1.14%) |