Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.722 | 7.800 | 7.101 | 7.440 | 32,522 | -0.36(-4.62%) |
May 27, 2022 | 7.269 | 7.900 | 7.250 | 7.800 | 33,664 | +0.32(+4.28%) |
May 26, 2022 | 7.161 | 7.800 | 7.100 | 7.480 | 41,003 | +0.28(+3.89%) |
May 25, 2022 | 7.200 | 7.411 | 7.000 | 7.200 | 35,977 | -0.20(-2.70%) |
May 24, 2022 | 7.400 | 7.600 | 7.008 | 7.400 | 38,056 | -0.17(-2.21%) |
May 23, 2022 | 7.622 | 7.700 | 7.503 | 7.567 | 12,307 | -0.09(-1.21%) |
May 20, 2022 | 7.950 | 8.100 | 7.500 | 7.660 | 22,361 | -0.24(-3.09%) |
May 19, 2022 | 8.200 | 8.200 | 7.525 | 7.904 | 34,868 | +0.10(+1.33%) |
May 18, 2022 | 7.900 | 8.051 | 7.597 | 7.800 | 45,955 | +0.00(+0.03%) |
May 17, 2022 | 8.099 | 8.100 | 7.425 | 7.798 | 55,342 | -0.20(-2.52%) |
May 16, 2022 | 7.300 | 8.042 | 7.000 | 8.000 | 105,332 | +0.85(+11.86%) |
May 13, 2022 | 7.500 | 8.200 | 7.100 | 7.152 | 125,910 | -0.29(-3.86%) |
May 12, 2022 | 7.000 | 8.300 | 6.400 | 7.439 | 165,836 | +1.04(+16.23%) |
May 11, 2022 | 7.199 | 7.199 | 6.200 | 6.400 | 58,134 | -0.40(-5.88%) |
May 10, 2022 | 7.300 | 7.399 | 6.550 | 6.800 | 58,058 | -0.10(-1.45%) |
May 09, 2022 | 7.500 | 7.499 | 6.500 | 6.900 | 56,011 | -0.40(-5.48%) |
May 06, 2022 | 8.084 | 8.084 | 7.076 | 7.300 | 50,660 | -0.47(-6.10%) |
May 05, 2022 | 8.349 | 8.349 | 7.635 | 7.774 | 37,376 | -0.43(-5.20%) |
May 04, 2022 | 7.500 | 8.400 | 7.300 | 8.200 | 48,750 | +0.62(+8.18%) |
May 03, 2022 | 8.100 | 8.475 | 7.510 | 7.580 | 22,820 | -0.05(-0.60%) |
May 02, 2022 | 7.800 | 8.000 | 7.500 | 7.626 | 61,540 | -0.37(-4.59%) |
Apr 29, 2022 | 7.601 | 8.365 | 7.601 | 7.993 | 47,430 | -0.31(-3.79%) |
Apr 28, 2022 | 8.400 | 8.579 | 7.900 | 8.308 | 47,517 | -0.26(-3.08%) |
Apr 27, 2022 | 8.900 | 8.997 | 8.400 | 8.572 | 37,717 | -0.25(-2.87%) |
Apr 26, 2022 | 9.199 | 9.199 | 8.470 | 8.825 | 50,669 | -0.18(-1.98%) |
Apr 25, 2022 | 9.633 | 9.633 | 8.724 | 9.003 | 26,911 | -0.11(-1.20%) |
Apr 22, 2022 | 9.799 | 9.899 | 8.501 | 9.112 | 72,271 | -0.54(-5.56%) |
Apr 21, 2022 | 10.10 | 10.10 | 9.300 | 9.648 | 61,956 | -0.35(-3.52%) |
Apr 20, 2022 | 10.10 | 10.30 | 9.700 | 10.00 | 56,892 | -0.30(-2.91%) |
Apr 19, 2022 | 9.600 | 10.30 | 9.600 | 10.30 | 53,475 | +0.51(+5.17%) |
Apr 18, 2022 | 9.834 | 10.05 | 9.148 | 9.794 | 99,971 | -0.04(-0.41%) |
Apr 14, 2022 | 10.20 | 10.50 | 9.725 | 9.834 | 71,782 | -0.47(-4.52%) |
Apr 13, 2022 | 9.800 | 10.60 | 9.800 | 10.30 | 49,801 | +0.40(+4.04%) |
Apr 12, 2022 | 9.900 | 10.25 | 9.598 | 9.900 | 87,788 | -0.20(-1.98%) |
Apr 11, 2022 | 9.800 | 10.10 | 9.185 | 10.10 | 88,853 | +0.00(+0.00%) |
Apr 08, 2022 | 10.10 | 10.30 | 10.00 | 10.10 | 111,366 | -0.20(-1.94%) |
Apr 07, 2022 | 10.80 | 10.90 | 10.30 | 10.30 | 101,124 | -0.60(-5.50%) |
Apr 06, 2022 | 10.70 | 10.90 | 10.30 | 10.90 | 85,314 | +0.10(+0.93%) |
Apr 05, 2022 | 11.30 | 11.48 | 10.70 | 10.80 | 123,325 | -0.50(-4.42%) |
Apr 04, 2022 | 11.80 | 11.80 | 11.00 | 11.30 | 147,783 | -0.50(-4.24%) |
Apr 01, 2022 | 12.20 | 12.20 | 10.80 | 11.80 | 304,161 | +0.00(+0.00%) |
Mar 31, 2022 | 13.40 | 13.40 | 11.60 | 11.80 | 526,795 | -1.70(-12.59%) |
Mar 30, 2022 | 17.40 | 17.40 | 13.10 | 13.50 | 798,196 | -6.30(-31.82%) |
Mar 29, 2022 | 22.00 | 22.64 | 19.30 | 19.80 | 159,582 | -1.70(-7.91%) |
Mar 28, 2022 | 22.40 | 22.85 | 21.00 | 21.50 | 41,307 | -0.60(-2.71%) |
Mar 25, 2022 | 23.00 | 23.00 | 21.60 | 22.10 | 51,477 | -1.20(-5.15%) |
Mar 24, 2022 | 22.30 | 23.60 | 22.00 | 23.30 | 39,606 | +1.00(+4.48%) |
Mar 23, 2022 | 23.20 | 23.40 | 22.00 | 22.30 | 30,785 | -1.00(-4.29%) |
Mar 22, 2022 | 23.10 | 23.50 | 23.05 | 23.30 | 27,208 | +0.20(+0.87%) |
Mar 21, 2022 | 23.30 | 23.60 | 22.65 | 23.10 | 38,684 | -0.10(-0.43%) |
Mar 18, 2022 | 20.70 | 23.30 | 20.70 | 23.20 | 59,321 | +2.20(+10.48%) |
Mar 17, 2022 | 20.20 | 21.20 | 19.80 | 21.00 | 62,497 | +0.60(+2.94%) |
Mar 16, 2022 | 20.90 | 21.30 | 20.10 | 20.40 | 49,487 | -0.30(-1.45%) |
Mar 15, 2022 | 19.90 | 20.90 | 19.50 | 20.70 | 30,649 | +0.90(+4.55%) |
Mar 14, 2022 | 20.40 | 20.90 | 19.70 | 19.80 | 40,758 | -1.00(-4.81%) |
Mar 11, 2022 | 21.60 | 21.60 | 20.20 | 20.80 | 32,417 | -0.50(-2.35%) |
Mar 10, 2022 | 21.00 | 21.50 | 20.35 | 21.30 | 30,531 | +0.20(+0.95%) |
Mar 09, 2022 | 21.00 | 21.50 | 20.80 | 21.10 | 30,366 | +0.50(+2.43%) |
Mar 08, 2022 | 20.60 | 21.05 | 19.05 | 20.60 | 105,726 | +0.10(+0.49%) |
Mar 07, 2022 | 21.40 | 22.20 | 20.10 | 20.50 | 74,604 | -1.00(-4.65%) |
Mar 04, 2022 | 22.00 | 22.70 | 20.70 | 21.50 | 61,817 | -1.10(-4.87%) |
Mar 03, 2022 | 23.60 | 23.60 | 22.50 | 22.60 | 26,296 | -0.70(-3.00%) |
Mar 02, 2022 | 23.30 | 23.65 | 22.50 | 23.30 | 39,262 | +0.40(+1.75%) |