Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.380 | 8.380 | 8.110 | 8.110 | 1,441 | -0.23(-2.76%) |
May 27, 2022 | 8.350 | 8.350 | 8.160 | 8.340 | 1,769 | -0.01(-0.12%) |
May 26, 2022 | 8.370 | 8.370 | 8.350 | 8.350 | 1,040 | +0.20(+2.45%) |
May 25, 2022 | 8.580 | 8.590 | 8.150 | 8.150 | 7,066 | -0.35(-4.12%) |
May 24, 2022 | 8.429 | 8.584 | 8.316 | 8.500 | 15,587 | +0.05(+0.59%) |
May 23, 2022 | 8.340 | 8.490 | 8.290 | 8.450 | 10,028 | +0.25(+3.05%) |
May 20, 2022 | 8.110 | 8.475 | 8.110 | 8.200 | 2,440 | +0.08(+0.94%) |
May 19, 2022 | 8.150 | 8.150 | 8.110 | 8.123 | 2,341 | -0.07(-0.81%) |
May 18, 2022 | 8.250 | 8.346 | 8.120 | 8.190 | 2,135 | -0.16(-1.92%) |
May 17, 2022 | 8.200 | 8.711 | 8.100 | 8.350 | 11,234 | +0.00(+0.00%) |
May 16, 2022 | 8.070 | 8.470 | 8.070 | 8.350 | 3,431 | +0.24(+2.96%) |
May 13, 2022 | 8.190 | 8.540 | 8.050 | 8.110 | 13,466 | +0.31(+3.97%) |
May 12, 2022 | 7.980 | 8.120 | 7.470 | 7.800 | 26,749 | -0.32(-3.94%) |
May 11, 2022 | 8.010 | 8.355 | 7.900 | 8.120 | 22,487 | +0.11(+1.37%) |
May 10, 2022 | 9.100 | 9.100 | 7.910 | 8.010 | 41,365 | -0.70(-8.08%) |
May 09, 2022 | 9.335 | 9.335 | 8.714 | 8.714 | 1,553 | -0.04(-0.41%) |
May 06, 2022 | 9.100 | 9.136 | 8.450 | 8.750 | 45,708 | -0.37(-4.06%) |
May 05, 2022 | 9.240 | 9.620 | 8.800 | 9.120 | 18,160 | -0.07(-0.76%) |
May 04, 2022 | 9.330 | 9.850 | 9.120 | 9.190 | 11,412 | -0.20(-2.08%) |
May 03, 2022 | 9.490 | 9.890 | 9.386 | 9.386 | 3,928 | -0.36(-3.74%) |
May 02, 2022 | 9.690 | 9.750 | 9.334 | 9.750 | 10,063 | +0.01(+0.10%) |
Apr 29, 2022 | 9.640 | 9.950 | 9.565 | 9.740 | 3,573 | -0.06(-0.61%) |
Apr 28, 2022 | 9.940 | 10.00 | 9.696 | 9.800 | 3,979 | +0.01(+0.10%) |
Apr 27, 2022 | 9.750 | 10.00 | 9.620 | 9.790 | 4,444 | -0.18(-1.81%) |
Apr 26, 2022 | 10.48 | 10.48 | 9.660 | 9.970 | 38,862 | -0.74(-6.91%) |
Apr 25, 2022 | 8.200 | 10.96 | 8.180 | 10.71 | 56,200 | +2.41(+29.04%) |
Apr 22, 2022 | 8.573 | 8.573 | 8.111 | 8.300 | 3,715 | -0.37(-4.27%) |
Apr 21, 2022 | 8.590 | 8.820 | 8.495 | 8.670 | 9,364 | -0.11(-1.25%) |
Apr 20, 2022 | 8.630 | 9.125 | 8.510 | 8.780 | 7,774 | +0.15(+1.74%) |
Apr 19, 2022 | 8.760 | 8.980 | 8.495 | 8.630 | 24,310 | -0.20(-2.27%) |
Apr 18, 2022 | 9.080 | 9.330 | 8.800 | 8.830 | 4,369 | -0.12(-1.34%) |
Apr 14, 2022 | 9.230 | 9.450 | 8.860 | 8.950 | 12,175 | -0.05(-0.56%) |
Apr 13, 2022 | 9.030 | 9.250 | 8.750 | 9.000 | 10,032 | +0.21(+2.39%) |
Apr 12, 2022 | 9.250 | 9.550 | 8.695 | 8.790 | 17,565 | -0.45(-4.88%) |
Apr 11, 2022 | 9.260 | 9.500 | 8.886 | 9.241 | 15,440 | -0.19(-1.99%) |
Apr 08, 2022 | 9.310 | 9.650 | 9.060 | 9.428 | 9,595 | +0.33(+3.61%) |
Apr 07, 2022 | 9.020 | 9.450 | 8.790 | 9.100 | 13,581 | -0.19(-2.05%) |
Apr 06, 2022 | 9.750 | 9.750 | 8.760 | 9.290 | 10,962 | -0.29(-3.03%) |
Apr 05, 2022 | 9.870 | 9.928 | 9.480 | 9.580 | 6,963 | -0.05(-0.52%) |
Apr 04, 2022 | 9.770 | 9.770 | 9.630 | 9.630 | 1,766 | -0.12(-1.23%) |
Apr 01, 2022 | 9.590 | 10.05 | 9.590 | 9.750 | 7,486 | +0.10(+1.04%) |
Mar 31, 2022 | 10.00 | 10.04 | 9.340 | 9.650 | 16,592 | +0.09(+0.92%) |
Mar 30, 2022 | 9.440 | 9.750 | 9.445 | 9.562 | 2,242 | +0.14(+1.50%) |
Mar 29, 2022 | 10.47 | 10.47 | 9.110 | 9.420 | 14,538 | -0.61(-6.08%) |
Mar 28, 2022 | 10.10 | 10.45 | 9.790 | 10.03 | 14,700 | -0.03(-0.30%) |
Mar 25, 2022 | 9.810 | 10.20 | 9.550 | 10.06 | 14,585 | +0.15(+1.51%) |
Mar 24, 2022 | 9.900 | 10.35 | 9.830 | 9.910 | 14,392 | +0.14(+1.46%) |
Mar 23, 2022 | 9.500 | 9.768 | 9.500 | 9.768 | 26,129 | +0.30(+3.14%) |
Mar 22, 2022 | 9.650 | 9.850 | 8.920 | 9.470 | 14,670 | -0.28(-2.87%) |
Mar 21, 2022 | 8.800 | 9.861 | 8.640 | 9.750 | 22,320 | +0.87(+9.80%) |
Mar 18, 2022 | 8.890 | 8.950 | 8.610 | 8.880 | 7,759 | -0.14(-1.55%) |
Mar 17, 2022 | 8.630 | 9.400 | 8.470 | 9.020 | 9,100 | +0.33(+3.80%) |
Mar 16, 2022 | 8.910 | 9.370 | 8.660 | 8.690 | 13,053 | +0.03(+0.35%) |
Mar 15, 2022 | 8.820 | 9.090 | 8.360 | 8.660 | 5,343 | -0.18(-2.04%) |
Mar 14, 2022 | 9.390 | 9.390 | 8.650 | 8.840 | 6,040 | +0.09(+1.03%) |
Mar 11, 2022 | 8.160 | 8.760 | 8.160 | 8.750 | 3,895 | +0.38(+4.54%) |
Mar 10, 2022 | 8.150 | 8.460 | 8.150 | 8.370 | 1,305 | +0.05(+0.60%) |
Mar 09, 2022 | 8.160 | 8.320 | 8.160 | 8.320 | 5,107 | +0.16(+1.96%) |
Mar 08, 2022 | 8.040 | 8.500 | 8.040 | 8.160 | 13,310 | +0.12(+1.49%) |
Mar 07, 2022 | 8.160 | 8.480 | 8.040 | 8.040 | 2,672 | -0.34(-4.06%) |
Mar 04, 2022 | 8.480 | 8.480 | 8.200 | 8.380 | 2,996 | +0.17(+2.07%) |
Mar 03, 2022 | 8.446 | 8.446 | 8.200 | 8.210 | 12,713 | -0.30(-3.53%) |
Mar 02, 2022 | 8.450 | 8.590 | 8.300 | 8.510 | 5,942 | +0.02(+0.24%) |