Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.410 | 7.570 | 7.290 | 7.510 | 5,385,291 | -0.02(-0.27%) |
May 27, 2022 | 7.450 | 7.615 | 7.425 | 7.530 | 6,458,199 | +0.06(+0.80%) |
May 26, 2022 | 7.230 | 7.575 | 7.130 | 7.470 | 5,160,300 | +0.31(+4.33%) |
May 25, 2022 | 6.620 | 7.200 | 6.570 | 7.160 | 5,646,485 | +0.47(+7.03%) |
May 24, 2022 | 7.150 | 7.170 | 6.670 | 6.690 | 6,561,002 | -0.57(-7.85%) |
May 23, 2022 | 7.250 | 7.290 | 6.859 | 7.260 | 9,284,486 | +0.03(+0.41%) |
May 20, 2022 | 7.220 | 7.250 | 6.905 | 7.230 | 8,833,341 | +0.18(+2.55%) |
May 19, 2022 | 6.930 | 7.400 | 6.920 | 7.050 | 12,286,043 | +0.02(+0.28%) |
May 18, 2022 | 7.120 | 7.380 | 6.930 | 7.030 | 8,327,137 | -0.28(-3.83%) |
May 17, 2022 | 7.010 | 7.340 | 6.940 | 7.310 | 9,608,250 | +0.56(+8.30%) |
May 16, 2022 | 7.020 | 7.120 | 6.670 | 6.750 | 8,042,379 | -0.30(-4.26%) |
May 13, 2022 | 6.710 | 7.165 | 6.660 | 7.050 | 14,269,905 | +0.49(+7.47%) |
May 12, 2022 | 6.640 | 6.910 | 6.225 | 6.560 | 15,323,106 | -0.05(-0.76%) |
May 11, 2022 | 7.530 | 7.710 | 6.580 | 6.610 | 30,595,116 | -1.00(-13.14%) |
May 10, 2022 | 8.110 | 8.350 | 7.550 | 7.610 | 19,088,880 | -0.34(-4.28%) |
May 09, 2022 | 8.530 | 8.613 | 7.920 | 7.950 | 12,769,019 | -0.72(-8.30%) |
May 06, 2022 | 8.900 | 9.020 | 8.580 | 8.670 | 7,974,393 | -0.29(-3.24%) |
May 05, 2022 | 9.220 | 9.540 | 8.780 | 8.960 | 9,700,410 | -0.61(-6.37%) |
May 04, 2022 | 9.350 | 9.570 | 8.660 | 9.570 | 12,455,129 | +0.22(+2.35%) |
May 03, 2022 | 10.40 | 10.83 | 9.250 | 9.350 | 10,641,528 | -1.20(-11.37%) |
May 02, 2022 | 10.38 | 10.58 | 10.10 | 10.55 | 6,853,005 | +0.08(+0.76%) |
Apr 29, 2022 | 10.96 | 11.15 | 10.44 | 10.47 | 4,995,676 | -0.59(-5.33%) |
Apr 28, 2022 | 10.98 | 11.21 | 10.69 | 11.06 | 7,699,327 | +0.11(+1.00%) |
Apr 27, 2022 | 10.79 | 11.20 | 10.53 | 10.95 | 5,671,236 | +0.18(+1.67%) |
Apr 26, 2022 | 11.02 | 11.08 | 10.65 | 10.77 | 5,067,302 | -0.37(-3.32%) |
Apr 25, 2022 | 10.58 | 11.16 | 10.44 | 11.14 | 12,192,608 | +0.40(+3.72%) |
Apr 22, 2022 | 10.77 | 10.96 | 10.56 | 10.74 | 7,735,279 | -0.12(-1.10%) |
Apr 21, 2022 | 11.15 | 11.73 | 10.70 | 10.86 | 13,993,907 | +0.14(+1.31%) |
Apr 20, 2022 | 11.26 | 11.39 | 10.65 | 10.72 | 15,291,570 | -0.34(-3.07%) |
Apr 19, 2022 | 10.72 | 11.14 | 10.70 | 11.06 | 4,771,737 | +0.37(+3.46%) |
Apr 18, 2022 | 10.90 | 11.00 | 10.64 | 10.69 | 3,178,792 | -0.30(-2.73%) |
Apr 14, 2022 | 11.16 | 11.49 | 10.99 | 10.99 | 4,050,857 | -0.22(-1.96%) |
Apr 13, 2022 | 10.74 | 11.32 | 10.68 | 11.21 | 4,693,839 | +0.63(+5.95%) |
Apr 12, 2022 | 10.66 | 10.99 | 10.49 | 10.58 | 3,193,034 | +0.08(+0.76%) |
Apr 11, 2022 | 10.34 | 10.64 | 10.05 | 10.50 | 2,597,234 | +0.18(+1.74%) |
Apr 08, 2022 | 10.53 | 10.63 | 10.23 | 10.32 | 3,463,686 | -0.23(-2.18%) |
Apr 07, 2022 | 10.75 | 10.86 | 10.11 | 10.55 | 4,873,532 | -0.27(-2.50%) |
Apr 06, 2022 | 10.75 | 10.96 | 10.50 | 10.82 | 5,434,547 | -0.22(-1.99%) |
Apr 05, 2022 | 11.58 | 11.66 | 10.96 | 11.04 | 5,479,181 | -0.56(-4.83%) |
Apr 04, 2022 | 11.10 | 11.67 | 11.07 | 11.60 | 5,444,649 | +0.43(+3.85%) |
Apr 01, 2022 | 11.45 | 11.60 | 11.09 | 11.17 | 4,974,413 | -0.26(-2.27%) |
Mar 31, 2022 | 11.38 | 11.77 | 11.30 | 11.43 | 5,230,466 | +0.02(+0.18%) |
Mar 30, 2022 | 11.30 | 11.58 | 11.28 | 11.41 | 3,619,289 | -0.06(-0.52%) |
Mar 29, 2022 | 11.21 | 11.50 | 11.00 | 11.47 | 9,589,060 | +0.68(+6.30%) |
Mar 28, 2022 | 10.83 | 10.93 | 10.50 | 10.79 | 2,957,681 | +0.04(+0.37%) |
Mar 25, 2022 | 10.73 | 10.79 | 10.52 | 10.75 | 4,279,092 | +0.05(+0.47%) |
Mar 24, 2022 | 10.84 | 10.86 | 10.54 | 10.70 | 2,934,515 | -0.04(-0.37%) |
Mar 23, 2022 | 10.53 | 10.95 | 10.51 | 10.74 | 3,921,523 | -0.01(-0.09%) |
Mar 22, 2022 | 10.57 | 11.04 | 10.55 | 10.75 | 7,297,911 | +0.22(+2.09%) |
Mar 21, 2022 | 10.62 | 10.67 | 10.12 | 10.53 | 10,116,626 | -0.17(-1.59%) |
Mar 18, 2022 | 10.42 | 10.73 | 10.36 | 10.70 | 12,413,020 | +0.02(+0.19%) |
Mar 17, 2022 | 10.43 | 10.75 | 10.21 | 10.68 | 12,019,699 | +0.02(+0.19%) |
Mar 16, 2022 | 9.790 | 10.67 | 9.770 | 10.66 | 10,007,618 | +1.07(+11.16%) |
Mar 15, 2022 | 9.150 | 9.590 | 9.150 | 9.590 | 10,194,583 | +0.52(+5.73%) |
Mar 14, 2022 | 9.140 | 9.475 | 8.880 | 9.070 | 12,477,664 | -0.04(-0.44%) |
Mar 11, 2022 | 9.480 | 9.670 | 9.095 | 9.110 | 9,048,195 | -0.26(-2.77%) |
Mar 10, 2022 | 9.010 | 9.660 | 8.800 | 9.370 | 9,569,524 | +0.14(+1.52%) |
Mar 09, 2022 | 8.800 | 9.495 | 8.800 | 9.230 | 8,463,735 | +0.76(+8.97%) |
Mar 08, 2022 | 8.000 | 8.765 | 7.615 | 8.470 | 10,399,608 | +0.52(+6.54%) |
Mar 07, 2022 | 8.680 | 8.900 | 7.920 | 7.950 | 8,892,925 | -0.84(-9.56%) |
Mar 04, 2022 | 9.160 | 9.550 | 8.724 | 8.790 | 7,012,864 | -0.71(-7.47%) |
Mar 03, 2022 | 10.03 | 10.22 | 9.445 | 9.500 | 7,085,249 | -0.54(-5.38%) |
Mar 02, 2022 | 9.990 | 10.29 | 9.910 | 10.04 | 5,784,123 | +0.13(+1.31%) |