Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.290 | 7.290 | 6.490 | 6.490 | 46,214 | -0.89(-12.10%) |
May 27, 2022 | 7.500 | 7.760 | 7.340 | 7.383 | 6,058 | -0.02(-0.22%) |
May 26, 2022 | 7.600 | 7.870 | 7.340 | 7.400 | 1,252 | -0.14(-1.86%) |
May 25, 2022 | 7.270 | 7.700 | 7.270 | 7.540 | 2,108 | -0.36(-4.56%) |
May 24, 2022 | 7.900 | 7.900 | 7.900 | 7.900 | 404 | -0.01(-0.13%) |
May 23, 2022 | 7.910 | 7.910 | 7.910 | 7.910 | 335 | +0.01(+0.08%) |
May 20, 2022 | 8.020 | 8.030 | 7.903 | 7.903 | 2,544 | -0.41(-4.89%) |
May 19, 2022 | 8.310 | 8.310 | 8.310 | 8.310 | 277 | -0.12(-1.36%) |
May 18, 2022 | 8.180 | 8.425 | 8.100 | 8.425 | 9,805 | +0.03(+0.30%) |
May 17, 2022 | 8.260 | 8.400 | 8.260 | 8.400 | 389 | +0.20(+2.44%) |
May 16, 2022 | 7.950 | 8.350 | 7.700 | 8.200 | 4,364 | +0.20(+2.50%) |
May 13, 2022 | 7.650 | 8.000 | 7.040 | 8.000 | 12,009 | +0.41(+5.44%) |
May 12, 2022 | 8.300 | 8.300 | 7.587 | 7.587 | 2,160 | -0.74(-8.88%) |
May 11, 2022 | 7.720 | 8.326 | 7.720 | 8.326 | 1,939 | -0.01(-0.17%) |
May 09, 2022 | 8.340 | 422 | -0.46(-5.23%) | |||
May 06, 2022 | 8.940 | 8.940 | 8.610 | 8.800 | 1,288 | -0.28(-3.08%) |
May 05, 2022 | 8.780 | 9.080 | 8.780 | 9.080 | 870 | +0.04(+0.49%) |
May 04, 2022 | 9.240 | 9.240 | 9.036 | 9.036 | 939 | -0.16(-1.78%) |
May 03, 2022 | 9.020 | 9.200 | 9.020 | 9.200 | 1,146 | +0.21(+2.34%) |
May 02, 2022 | 8.920 | 9.090 | 8.780 | 8.990 | 4,421 | +0.11(+1.24%) |
Apr 29, 2022 | 8.880 | 8.880 | 8.880 | 8.880 | 462 | +0.40(+4.72%) |
Apr 28, 2022 | 8.500 | 8.840 | 8.480 | 8.480 | 1,960 | -0.04(-0.47%) |
Apr 27, 2022 | 8.670 | 8.670 | 8.490 | 8.520 | 2,681 | -0.18(-2.07%) |
Apr 26, 2022 | 8.840 | 9.109 | 8.700 | 8.700 | 5,493 | -0.30(-3.33%) |
Apr 25, 2022 | 9.140 | 9.378 | 9.000 | 9.000 | 2,670 | -0.37(-3.95%) |
Apr 22, 2022 | 9.370 | 9.370 | 9.370 | 9.370 | 640 | -0.57(-5.73%) |
Apr 21, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 152 | +0.02(+0.20%) |
Apr 20, 2022 | 9.770 | 9.920 | 9.501 | 9.920 | 1,859 | +0.18(+1.85%) |
Apr 19, 2022 | 10.10 | 10.10 | 9.500 | 9.740 | 2,328 | -0.54(-5.30%) |
Apr 18, 2022 | 10.15 | 10.29 | 10.04 | 10.29 | 1,863 | +0.09(+0.89%) |
Apr 14, 2022 | 10.45 | 10.60 | 10.14 | 10.19 | 16,158 | -0.26(-2.45%) |
Apr 13, 2022 | 10.15 | 10.48 | 10.15 | 10.45 | 3,835 | +0.21(+2.05%) |
Apr 12, 2022 | 10.29 | 10.30 | 10.12 | 10.24 | 10,789 | +0.09(+0.88%) |
Apr 11, 2022 | 10.01 | 10.28 | 10.00 | 10.15 | 17,266 | -0.04(-0.41%) |
Apr 08, 2022 | 10.05 | 10.23 | 10.02 | 10.19 | 13,281 | +0.03(+0.25%) |
Apr 07, 2022 | 10.51 | 10.55 | 9.990 | 10.17 | 18,922 | -0.20(-1.96%) |
Apr 06, 2022 | 10.07 | 10.38 | 10.04 | 10.37 | 6,312 | +0.21(+2.05%) |
Apr 05, 2022 | 10.75 | 10.75 | 10.16 | 10.16 | 8,520 | -0.59(-5.47%) |
Apr 04, 2022 | 10.73 | 10.75 | 10.21 | 10.75 | 19,999 | +0.25(+2.38%) |
Apr 01, 2022 | 10.28 | 10.50 | 10.19 | 10.50 | 27,111 | +0.40(+3.96%) |
Mar 31, 2022 | 10.28 | 10.38 | 10.10 | 10.10 | 2,824 | -0.28(-2.70%) |
Mar 30, 2022 | 10.39 | 10.52 | 10.12 | 10.38 | 3,660 | -0.27(-2.54%) |
Mar 29, 2022 | 10.74 | 10.74 | 10.22 | 10.65 | 10,989 | -0.09(-0.84%) |
Mar 28, 2022 | 10.30 | 10.78 | 10.06 | 10.74 | 43,035 | +0.36(+3.47%) |
Mar 25, 2022 | 10.34 | 10.45 | 10.00 | 10.38 | 17,618 | +0.28(+2.77%) |
Mar 24, 2022 | 10.40 | 10.40 | 9.910 | 10.10 | 23,061 | -0.30(-2.88%) |
Mar 23, 2022 | 9.400 | 10.50 | 9.200 | 10.40 | 20,537 | +1.21(+13.17%) |
Mar 22, 2022 | 9.470 | 9.760 | 9.040 | 9.190 | 32,188 | -0.07(-0.76%) |
Mar 21, 2022 | 9.050 | 9.580 | 8.970 | 9.260 | 19,373 | +0.34(+3.81%) |
Mar 18, 2022 | 8.640 | 9.052 | 8.640 | 8.920 | 4,903 | +0.28(+3.24%) |
Mar 17, 2022 | 8.750 | 8.750 | 8.510 | 8.640 | 1,587 | +0.14(+1.65%) |
Mar 16, 2022 | 8.590 | 8.690 | 8.065 | 8.500 | 11,513 | +0.15(+1.80%) |
Mar 15, 2022 | 8.490 | 8.490 | 8.120 | 8.350 | 7,765 | -0.04(-0.48%) |
Mar 14, 2022 | 9.180 | 9.290 | 7.600 | 8.390 | 58,075 | -0.88(-9.49%) |
Mar 11, 2022 | 10.48 | 10.56 | 9.000 | 9.270 | 65,148 | -1.43(-13.36%) |
Mar 10, 2022 | 9.040 | 11.75 | 8.700 | 10.70 | 362,301 | +1.24(+13.11%) |
Mar 09, 2022 | 9.290 | 9.680 | 9.290 | 9.460 | 35,218 | +0.18(+1.94%) |
Mar 08, 2022 | 9.400 | 9.600 | 9.076 | 9.280 | 24,173 | +0.05(+0.54%) |
Mar 07, 2022 | 9.370 | 9.880 | 8.965 | 9.230 | 52,461 | +0.13(+1.45%) |
Mar 04, 2022 | 8.840 | 9.499 | 8.840 | 9.098 | 23,971 | +0.04(+0.42%) |
Mar 03, 2022 | 9.100 | 9.200 | 8.660 | 9.060 | 19,633 | -0.04(-0.44%) |
Mar 02, 2022 | 8.850 | 9.100 | 8.680 | 9.100 | 13,174 | +0.24(+2.71%) |