Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.000 | 9.010 | 8.550 | 8.670 | 120,309 | -0.29(-3.24%) |
May 27, 2022 | 8.980 | 9.065 | 8.870 | 8.960 | 167,497 | +0.02(+0.22%) |
May 26, 2022 | 8.720 | 9.040 | 8.580 | 8.940 | 138,596 | +0.23(+2.64%) |
May 25, 2022 | 8.330 | 8.860 | 8.330 | 8.710 | 106,809 | +0.35(+4.19%) |
May 24, 2022 | 8.920 | 9.000 | 8.335 | 8.360 | 224,019 | -0.64(-7.11%) |
May 23, 2022 | 8.940 | 9.210 | 8.810 | 9.000 | 340,155 | +0.28(+3.21%) |
May 20, 2022 | 8.920 | 9.017 | 8.510 | 8.720 | 102,647 | -0.11(-1.25%) |
May 19, 2022 | 8.750 | 9.050 | 8.640 | 8.830 | 117,771 | +0.02(+0.23%) |
May 18, 2022 | 9.210 | 9.460 | 8.760 | 8.810 | 120,763 | -0.41(-4.45%) |
May 17, 2022 | 8.720 | 9.246 | 8.720 | 9.220 | 162,284 | +0.70(+8.22%) |
May 16, 2022 | 8.960 | 9.120 | 8.510 | 8.520 | 117,536 | -0.45(-5.02%) |
May 13, 2022 | 8.600 | 9.210 | 8.450 | 8.970 | 191,385 | +0.45(+5.28%) |
May 12, 2022 | 7.910 | 8.749 | 7.910 | 8.520 | 219,524 | +0.42(+5.19%) |
May 11, 2022 | 7.650 | 8.230 | 7.590 | 8.100 | 335,685 | +0.43(+5.61%) |
May 10, 2022 | 7.760 | 7.810 | 7.270 | 7.670 | 290,181 | +0.02(+0.26%) |
May 09, 2022 | 7.730 | 7.785 | 7.190 | 7.650 | 298,158 | -0.15(-1.92%) |
May 06, 2022 | 7.920 | 8.230 | 7.560 | 7.800 | 528,374 | +0.64(+8.94%) |
May 05, 2022 | 7.590 | 7.590 | 6.810 | 7.160 | 279,467 | -0.33(-4.41%) |
May 04, 2022 | 7.900 | 7.900 | 7.040 | 7.490 | 266,188 | -0.12(-1.58%) |
May 03, 2022 | 7.420 | 7.799 | 7.400 | 7.610 | 95,542 | +0.20(+2.70%) |
May 02, 2022 | 7.020 | 7.450 | 7.020 | 7.410 | 154,490 | +0.35(+4.96%) |
Apr 29, 2022 | 7.190 | 7.473 | 7.040 | 7.060 | 86,199 | -0.23(-3.16%) |
Apr 28, 2022 | 7.170 | 7.350 | 6.910 | 7.290 | 102,774 | +0.18(+2.53%) |
Apr 27, 2022 | 7.060 | 7.350 | 7.060 | 7.110 | 97,423 | +0.00(+0.00%) |
Apr 26, 2022 | 7.300 | 7.300 | 6.980 | 7.110 | 159,813 | -0.19(-2.60%) |
Apr 25, 2022 | 7.210 | 7.550 | 6.900 | 7.300 | 466,820 | +0.00(+0.00%) |
Apr 22, 2022 | 8.440 | 8.470 | 7.030 | 7.300 | 767,974 | -1.21(-14.22%) |
Apr 21, 2022 | 9.130 | 9.130 | 8.300 | 8.510 | 221,235 | -0.44(-4.92%) |
Apr 20, 2022 | 9.240 | 9.300 | 8.895 | 8.950 | 116,538 | -0.19(-2.08%) |
Apr 19, 2022 | 8.970 | 9.360 | 8.840 | 9.140 | 166,177 | +0.15(+1.67%) |
Apr 18, 2022 | 8.780 | 9.170 | 8.590 | 8.990 | 141,177 | +0.20(+2.28%) |
Apr 14, 2022 | 9.040 | 9.170 | 8.790 | 8.790 | 172,322 | -0.02(-0.23%) |
Apr 13, 2022 | 8.750 | 9.000 | 8.750 | 8.810 | 123,822 | +0.03(+0.34%) |
Apr 12, 2022 | 8.910 | 9.240 | 8.700 | 8.780 | 172,038 | +0.08(+0.92%) |
Apr 11, 2022 | 9.220 | 9.220 | 8.580 | 8.700 | 295,064 | -0.45(-4.92%) |
Apr 08, 2022 | 9.350 | 9.483 | 9.100 | 9.150 | 212,215 | -0.27(-2.87%) |
Apr 07, 2022 | 8.720 | 9.610 | 8.720 | 9.420 | 509,716 | +0.64(+7.29%) |
Apr 06, 2022 | 10.82 | 11.05 | 8.430 | 8.780 | 1,490,096 | -2.24(-20.33%) |
Apr 05, 2022 | 11.34 | 11.47 | 10.85 | 11.02 | 367,489 | -0.35(-3.08%) |
Apr 04, 2022 | 10.98 | 11.52 | 10.90 | 11.37 | 637,604 | +0.62(+5.77%) |
Apr 01, 2022 | 10.12 | 10.89 | 10.08 | 10.75 | 283,332 | +0.63(+6.23%) |
Mar 31, 2022 | 10.27 | 10.34 | 10.02 | 10.12 | 115,831 | -0.10(-0.98%) |
Mar 30, 2022 | 10.59 | 10.59 | 10.07 | 10.22 | 199,524 | -0.21(-2.01%) |
Mar 29, 2022 | 10.06 | 10.67 | 9.900 | 10.43 | 290,860 | +0.47(+4.72%) |
Mar 28, 2022 | 11.48 | 11.50 | 9.627 | 9.960 | 796,972 | -1.49(-13.01%) |
Mar 25, 2022 | 11.80 | 11.89 | 11.14 | 11.45 | 346,640 | -0.39(-3.29%) |
Mar 24, 2022 | 11.11 | 11.96 | 10.80 | 11.84 | 956,637 | +0.81(+7.34%) |
Mar 23, 2022 | 11.00 | 11.10 | 10.60 | 11.03 | 322,712 | -0.03(-0.27%) |
Mar 22, 2022 | 11.15 | 11.28 | 10.86 | 11.06 | 199,166 | +0.01(+0.09%) |
Mar 21, 2022 | 11.10 | 11.36 | 10.78 | 11.05 | 306,670 | +0.02(+0.18%) |
Mar 18, 2022 | 10.37 | 11.10 | 10.18 | 11.03 | 613,537 | +0.72(+6.98%) |
Mar 17, 2022 | 10.33 | 10.83 | 10.21 | 10.31 | 300,085 | -0.08(-0.77%) |
Mar 16, 2022 | 9.770 | 10.49 | 9.600 | 10.39 | 379,544 | +0.87(+9.14%) |
Mar 15, 2022 | 9.820 | 9.820 | 8.770 | 9.520 | 439,817 | -0.37(-3.74%) |
Mar 14, 2022 | 10.05 | 10.22 | 9.685 | 9.890 | 238,232 | -0.16(-1.59%) |
Mar 11, 2022 | 10.18 | 10.34 | 9.990 | 10.05 | 200,318 | -0.15(-1.47%) |
Mar 10, 2022 | 9.990 | 10.37 | 9.580 | 10.20 | 357,542 | +0.15(+1.49%) |
Mar 09, 2022 | 9.920 | 10.56 | 9.870 | 10.05 | 468,026 | +0.40(+4.15%) |
Mar 08, 2022 | 9.300 | 9.690 | 9.130 | 9.650 | 245,448 | +0.43(+4.66%) |
Mar 07, 2022 | 9.870 | 9.870 | 9.160 | 9.220 | 420,663 | +0.11(+1.21%) |
Mar 04, 2022 | 9.780 | 9.850 | 8.760 | 9.110 | 564,765 | -0.82(-8.26%) |
Mar 03, 2022 | 10.98 | 10.98 | 9.660 | 9.930 | 333,043 | -0.91(-8.39%) |
Mar 02, 2022 | 10.34 | 11.05 | 10.34 | 10.84 | 415,805 | +0.50(+4.84%) |