Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.410 | 7.460 | 7.095 | 7.250 | 2,381,281 | -0.20(-2.68%) |
May 27, 2022 | 7.090 | 7.550 | 7.090 | 7.450 | 1,443,969 | +0.45(+6.43%) |
May 26, 2022 | 6.890 | 7.200 | 6.880 | 7.000 | 2,269,388 | +0.08(+1.16%) |
May 25, 2022 | 6.770 | 6.970 | 6.600 | 6.920 | 3,335,284 | +0.07(+1.02%) |
May 24, 2022 | 7.560 | 7.620 | 6.800 | 6.850 | 1,834,835 | -0.80(-10.46%) |
May 23, 2022 | 7.930 | 7.930 | 7.460 | 7.650 | 2,350,549 | -0.29(-3.65%) |
May 20, 2022 | 8.180 | 8.200 | 7.720 | 7.940 | 1,107,018 | -0.08(-1.00%) |
May 19, 2022 | 7.550 | 8.160 | 7.530 | 8.020 | 2,215,267 | +0.39(+5.11%) |
May 18, 2022 | 7.820 | 8.090 | 7.530 | 7.630 | 1,578,401 | -0.43(-5.33%) |
May 17, 2022 | 7.960 | 8.120 | 7.670 | 8.060 | 2,328,155 | +0.27(+3.47%) |
May 16, 2022 | 8.230 | 8.290 | 7.705 | 7.790 | 1,759,496 | -0.49(-5.92%) |
May 13, 2022 | 7.930 | 8.330 | 7.870 | 8.280 | 2,580,347 | +0.53(+6.84%) |
May 12, 2022 | 7.640 | 7.994 | 7.490 | 7.750 | 2,000,502 | -0.07(-0.90%) |
May 11, 2022 | 8.640 | 9.044 | 7.765 | 7.820 | 2,752,169 | +0.08(+1.03%) |
May 10, 2022 | 8.270 | 8.400 | 7.511 | 7.740 | 2,451,854 | -0.31(-3.85%) |
May 09, 2022 | 8.440 | 8.550 | 8.010 | 8.050 | 1,781,403 | -0.63(-7.26%) |
May 06, 2022 | 8.870 | 9.060 | 8.510 | 8.680 | 1,479,109 | -0.30(-3.34%) |
May 05, 2022 | 9.440 | 9.450 | 8.820 | 8.980 | 1,386,516 | -0.67(-6.94%) |
May 04, 2022 | 9.350 | 9.670 | 8.780 | 9.650 | 1,402,931 | +0.26(+2.77%) |
May 03, 2022 | 9.450 | 9.565 | 9.230 | 9.390 | 1,697,708 | -0.10(-1.05%) |
May 02, 2022 | 9.110 | 9.570 | 9.050 | 9.490 | 1,293,127 | +0.32(+3.49%) |
Apr 29, 2022 | 9.520 | 9.880 | 9.150 | 9.170 | 1,003,312 | -0.46(-4.78%) |
Apr 28, 2022 | 9.470 | 9.720 | 9.220 | 9.630 | 1,234,529 | +0.26(+2.77%) |
Apr 27, 2022 | 9.360 | 9.675 | 9.267 | 9.370 | 947,197 | -0.06(-0.64%) |
Apr 26, 2022 | 9.990 | 10.04 | 9.390 | 9.430 | 1,544,847 | -0.90(-8.71%) |
Apr 25, 2022 | 10.09 | 10.40 | 10.00 | 10.33 | 1,050,933 | +0.08(+0.78%) |
Apr 22, 2022 | 10.19 | 10.52 | 10.15 | 10.25 | 1,669,636 | +0.08(+0.79%) |
Apr 21, 2022 | 10.54 | 10.73 | 10.08 | 10.17 | 2,172,416 | -0.23(-2.21%) |
Apr 20, 2022 | 11.12 | 11.22 | 10.32 | 10.40 | 1,674,536 | -0.69(-6.22%) |
Apr 19, 2022 | 10.76 | 11.36 | 10.76 | 11.09 | 1,247,982 | +0.30(+2.78%) |
Apr 18, 2022 | 10.87 | 10.97 | 10.64 | 10.79 | 1,824,651 | -0.20(-1.82%) |
Apr 14, 2022 | 11.55 | 11.55 | 10.93 | 10.99 | 1,141,707 | -0.45(-3.93%) |
Apr 13, 2022 | 11.28 | 11.68 | 11.01 | 11.44 | 1,221,367 | +0.14(+1.24%) |
Apr 12, 2022 | 11.82 | 12.11 | 11.28 | 11.30 | 1,621,031 | -0.35(-3.00%) |
Apr 11, 2022 | 11.42 | 11.88 | 11.09 | 11.65 | 1,677,383 | +0.00(+0.00%) |
Apr 08, 2022 | 12.23 | 12.23 | 11.63 | 11.65 | 1,582,487 | -0.68(-5.52%) |
Apr 07, 2022 | 12.54 | 12.75 | 12.16 | 12.33 | 1,457,092 | -0.19(-1.52%) |
Apr 06, 2022 | 12.41 | 12.74 | 12.29 | 12.52 | 1,945,537 | -0.23(-1.80%) |
Apr 05, 2022 | 13.30 | 13.30 | 12.66 | 12.75 | 2,074,570 | -0.56(-4.21%) |
Apr 04, 2022 | 13.17 | 13.47 | 13.00 | 13.31 | 2,251,110 | +0.26(+1.99%) |
Apr 01, 2022 | 12.73 | 13.06 | 12.65 | 13.05 | 2,047,049 | +0.46(+3.65%) |
Mar 31, 2022 | 12.79 | 12.88 | 12.47 | 12.59 | 1,545,666 | -0.21(-1.64%) |
Mar 30, 2022 | 12.92 | 13.11 | 12.71 | 12.80 | 808,172 | -0.29(-2.22%) |
Mar 29, 2022 | 12.53 | 13.20 | 12.53 | 13.09 | 2,867,110 | +0.80(+6.51%) |
Mar 28, 2022 | 12.22 | 12.59 | 12.11 | 12.29 | 1,694,037 | +0.06(+0.49%) |
Mar 25, 2022 | 12.88 | 12.93 | 12.03 | 12.23 | 2,039,290 | -0.48(-3.78%) |
Mar 24, 2022 | 12.35 | 12.77 | 12.27 | 12.71 | 1,827,979 | +0.46(+3.76%) |
Mar 23, 2022 | 12.24 | 12.54 | 12.04 | 12.25 | 2,073,862 | -0.12(-0.97%) |
Mar 22, 2022 | 11.71 | 12.38 | 11.71 | 12.37 | 1,985,585 | +0.58(+4.92%) |
Mar 21, 2022 | 11.58 | 11.90 | 11.43 | 11.79 | 1,607,751 | +0.07(+0.60%) |
Mar 18, 2022 | 11.49 | 11.98 | 11.48 | 11.72 | 2,237,588 | +0.23(+2.00%) |
Mar 17, 2022 | 11.08 | 11.50 | 10.91 | 11.49 | 1,938,480 | +0.38(+3.42%) |
Mar 16, 2022 | 10.76 | 11.12 | 10.58 | 11.11 | 3,853,976 | +0.56(+5.31%) |
Mar 15, 2022 | 10.17 | 10.59 | 10.01 | 10.55 | 2,030,550 | +0.30(+2.93%) |
Mar 14, 2022 | 10.59 | 10.78 | 10.18 | 10.25 | 1,861,782 | -0.34(-3.21%) |
Mar 11, 2022 | 11.27 | 11.30 | 10.55 | 10.59 | 1,839,520 | -0.62(-5.53%) |
Mar 10, 2022 | 11.21 | 11.29 | 10.92 | 11.21 | 1,572,852 | -0.31(-2.69%) |
Mar 09, 2022 | 11.41 | 11.77 | 11.32 | 11.52 | 1,471,178 | +0.38(+3.41%) |
Mar 08, 2022 | 11.06 | 11.50 | 10.89 | 11.14 | 2,101,971 | +0.02(+0.18%) |
Mar 07, 2022 | 11.79 | 11.91 | 11.12 | 11.12 | 1,839,712 | -0.56(-4.79%) |
Mar 04, 2022 | 12.29 | 12.51 | 11.64 | 11.68 | 941,491 | -0.65(-5.27%) |
Mar 03, 2022 | 12.92 | 12.92 | 12.21 | 12.33 | 1,057,766 | -0.47(-3.67%) |
Mar 02, 2022 | 12.94 | 12.94 | 12.36 | 12.80 | 1,613,162 | -0.05(-0.39%) |