Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.472 | 7.895 | 7.382 | 7.691 | 445,340 | +0.22(+2.93%) |
May 27, 2022 | 7.432 | 8.009 | 7.352 | 7.472 | 938,688 | +0.15(+2.04%) |
May 26, 2022 | 7.402 | 7.462 | 7.263 | 7.322 | 208,841 | +0.06(+0.82%) |
May 25, 2022 | 7.124 | 7.492 | 7.124 | 7.263 | 222,730 | +0.08(+1.11%) |
May 24, 2022 | 6.934 | 7.313 | 6.825 | 7.183 | 341,732 | +0.04(+0.56%) |
May 23, 2022 | 6.964 | 7.337 | 6.905 | 7.143 | 382,855 | +0.28(+4.06%) |
May 20, 2022 | 7.163 | 7.329 | 6.636 | 6.865 | 539,401 | -0.24(-3.36%) |
May 19, 2022 | 6.745 | 7.283 | 6.701 | 7.104 | 490,261 | +0.28(+4.08%) |
May 18, 2022 | 6.716 | 7.094 | 6.457 | 6.825 | 1,429,563 | -0.09(-1.30%) |
May 17, 2022 | 6.994 | 7.118 | 6.387 | 6.915 | 774,079 | -0.16(-2.25%) |
May 16, 2022 | 5.691 | 7.392 | 5.691 | 7.074 | 3,463,631 | -0.03(-0.42%) |
May 13, 2022 | 7.512 | 7.711 | 6.875 | 7.104 | 806,857 | -0.22(-2.99%) |
May 12, 2022 | 6.626 | 7.372 | 6.576 | 7.322 | 707,256 | +0.49(+7.13%) |
May 11, 2022 | 7.193 | 7.248 | 6.487 | 6.835 | 1,286,516 | -0.39(-5.37%) |
May 10, 2022 | 7.720 | 7.730 | 7.138 | 7.223 | 585,424 | -0.30(-3.97%) |
May 09, 2022 | 8.377 | 8.457 | 7.402 | 7.521 | 614,180 | -1.01(-11.89%) |
May 06, 2022 | 8.596 | 8.830 | 8.457 | 8.536 | 373,774 | -0.25(-2.83%) |
May 05, 2022 | 8.805 | 8.984 | 8.581 | 8.785 | 328,099 | -0.29(-3.18%) |
May 04, 2022 | 8.875 | 9.153 | 8.556 | 9.074 | 403,130 | +0.25(+2.82%) |
May 03, 2022 | 8.875 | 8.907 | 8.576 | 8.825 | 252,455 | -0.13(-1.44%) |
May 02, 2022 | 8.904 | 9.074 | 8.735 | 8.954 | 185,886 | +0.22(+2.51%) |
Apr 29, 2022 | 8.914 | 9.044 | 8.676 | 8.735 | 224,208 | -0.12(-1.35%) |
Apr 28, 2022 | 8.775 | 8.984 | 8.556 | 8.855 | 222,211 | +0.24(+2.77%) |
Apr 27, 2022 | 9.004 | 9.193 | 8.606 | 8.616 | 480,838 | -0.51(-5.56%) |
Apr 26, 2022 | 9.382 | 9.392 | 9.024 | 9.123 | 355,161 | -0.27(-2.86%) |
Apr 25, 2022 | 9.352 | 9.511 | 9.069 | 9.392 | 190,754 | -0.05(-0.53%) |
Apr 22, 2022 | 9.521 | 9.611 | 9.253 | 9.442 | 148,409 | -0.10(-1.04%) |
Apr 21, 2022 | 9.820 | 9.879 | 9.362 | 9.541 | 233,854 | -0.11(-1.13%) |
Apr 20, 2022 | 10.06 | 10.06 | 9.571 | 9.651 | 236,937 | -0.31(-3.10%) |
Apr 19, 2022 | 9.700 | 10.27 | 9.663 | 9.959 | 287,272 | +0.20(+2.04%) |
Apr 18, 2022 | 9.860 | 9.949 | 9.621 | 9.760 | 215,341 | -0.15(-1.51%) |
Apr 14, 2022 | 10.45 | 10.55 | 9.800 | 9.909 | 842,518 | -0.45(-4.32%) |
Apr 13, 2022 | 9.820 | 10.78 | 9.800 | 10.36 | 1,111,749 | +0.54(+5.47%) |
Apr 12, 2022 | 10.03 | 10.22 | 9.740 | 9.820 | 204,854 | -0.05(-0.50%) |
Apr 11, 2022 | 9.680 | 9.999 | 9.680 | 9.869 | 190,905 | +0.08(+0.81%) |
Apr 08, 2022 | 9.511 | 9.869 | 9.412 | 9.790 | 213,283 | +0.25(+2.61%) |
Apr 07, 2022 | 9.342 | 9.720 | 9.213 | 9.541 | 277,777 | +0.23(+2.46%) |
Apr 06, 2022 | 9.611 | 9.661 | 9.133 | 9.312 | 478,116 | -0.45(-4.59%) |
Apr 05, 2022 | 9.959 | 10.10 | 9.690 | 9.760 | 342,683 | -0.20(-2.00%) |
Apr 04, 2022 | 10.07 | 10.15 | 9.899 | 9.959 | 243,552 | -0.11(-1.09%) |
Apr 01, 2022 | 9.929 | 10.13 | 9.700 | 10.07 | 389,113 | +0.29(+2.95%) |
Mar 31, 2022 | 10.24 | 10.42 | 9.720 | 9.780 | 526,811 | -0.44(-4.28%) |
Mar 30, 2022 | 10.21 | 10.62 | 9.989 | 10.22 | 310,062 | +0.04(+0.39%) |
Mar 29, 2022 | 10.26 | 10.60 | 10.03 | 10.18 | 380,137 | +0.08(+0.79%) |
Mar 28, 2022 | 9.999 | 10.14 | 9.909 | 10.10 | 294,797 | -0.01(-0.10%) |
Mar 25, 2022 | 10.11 | 10.22 | 9.864 | 10.11 | 431,248 | -0.04(-0.39%) |
Mar 24, 2022 | 10.65 | 10.67 | 9.850 | 10.15 | 1,567,580 | -0.87(-7.86%) |
Mar 23, 2022 | 11.69 | 11.72 | 10.87 | 11.01 | 613,711 | -0.67(-5.71%) |
Mar 22, 2022 | 11.47 | 11.83 | 11.28 | 11.68 | 693,454 | +0.28(+2.44%) |
Mar 21, 2022 | 11.55 | 11.74 | 11.01 | 11.40 | 742,649 | -0.21(-1.80%) |
Mar 18, 2022 | 11.61 | 11.97 | 11.45 | 11.61 | 664,839 | +0.05(+0.43%) |
Mar 17, 2022 | 11.26 | 11.57 | 11.06 | 11.56 | 354,667 | +0.12(+1.04%) |
Mar 16, 2022 | 11.20 | 11.87 | 10.92 | 11.44 | 718,035 | +0.54(+4.93%) |
Mar 15, 2022 | 10.15 | 10.97 | 10.15 | 10.90 | 264,705 | +0.72(+7.03%) |
Mar 14, 2022 | 10.09 | 10.28 | 9.899 | 10.19 | 422,844 | +0.14(+1.39%) |
Mar 11, 2022 | 10.47 | 10.61 | 10.03 | 10.05 | 274,148 | -0.47(-4.45%) |
Mar 10, 2022 | 10.44 | 10.63 | 10.31 | 10.52 | 728,881 | -0.13(-1.22%) |
Mar 09, 2022 | 10.45 | 10.87 | 10.44 | 10.65 | 341,673 | +0.30(+2.88%) |
Mar 08, 2022 | 10.39 | 10.76 | 10.15 | 10.35 | 472,417 | -0.24(-2.26%) |
Mar 07, 2022 | 10.88 | 11.21 | 10.42 | 10.59 | 334,609 | -0.39(-3.54%) |
Mar 04, 2022 | 11.21 | 11.28 | 10.53 | 10.97 | 506,294 | -0.34(-2.98%) |
Mar 03, 2022 | 11.22 | 11.79 | 11.16 | 11.31 | 520,182 | -0.13(-1.13%) |
Mar 02, 2022 | 11.31 | 11.60 | 11.23 | 11.44 | 198,871 | +0.17(+1.49%) |