Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.550 | 7.675 | 7.180 | 7.340 | 937,328 | -0.20(-2.65%) |
May 27, 2022 | 7.730 | 7.810 | 7.360 | 7.540 | 867,986 | -0.12(-1.57%) |
May 26, 2022 | 7.430 | 7.745 | 7.400 | 7.660 | 1,604,081 | +0.25(+3.37%) |
May 25, 2022 | 7.680 | 7.810 | 7.360 | 7.410 | 735,079 | -0.26(-3.39%) |
May 24, 2022 | 7.840 | 7.900 | 7.620 | 7.670 | 1,403,176 | -0.32(-4.01%) |
May 23, 2022 | 8.330 | 8.380 | 7.920 | 7.990 | 710,629 | -0.32(-3.85%) |
May 20, 2022 | 7.970 | 8.360 | 7.750 | 8.310 | 993,914 | +0.40(+5.06%) |
May 19, 2022 | 7.470 | 7.940 | 7.335 | 7.910 | 1,533,100 | +0.46(+6.17%) |
May 18, 2022 | 7.620 | 7.700 | 7.240 | 7.450 | 1,393,138 | -0.46(-5.82%) |
May 17, 2022 | 7.700 | 7.950 | 7.610 | 7.910 | 1,037,288 | +0.31(+4.08%) |
May 16, 2022 | 7.870 | 8.095 | 7.570 | 7.600 | 1,316,987 | -0.35(-4.40%) |
May 13, 2022 | 7.930 | 8.020 | 7.540 | 7.950 | 1,498,405 | +0.36(+4.74%) |
May 12, 2022 | 7.610 | 7.880 | 7.410 | 7.590 | 1,597,912 | -0.16(-2.06%) |
May 11, 2022 | 8.410 | 8.580 | 7.730 | 7.750 | 1,375,534 | -0.77(-9.04%) |
May 10, 2022 | 8.340 | 8.760 | 8.260 | 8.520 | 1,315,544 | +0.49(+6.10%) |
May 09, 2022 | 8.100 | 8.599 | 7.980 | 8.030 | 1,508,151 | -0.40(-4.74%) |
May 06, 2022 | 8.630 | 9.180 | 8.410 | 8.430 | 1,110,106 | -0.39(-4.42%) |
May 05, 2022 | 9.680 | 9.900 | 8.730 | 8.820 | 1,203,967 | -0.90(-9.26%) |
May 04, 2022 | 9.680 | 9.750 | 8.980 | 9.720 | 1,020,195 | +0.01(+0.10%) |
May 03, 2022 | 9.660 | 9.870 | 9.348 | 9.710 | 957,609 | +0.03(+0.31%) |
May 02, 2022 | 8.910 | 9.680 | 8.650 | 9.680 | 1,674,813 | +0.64(+7.08%) |
Apr 29, 2022 | 9.300 | 9.560 | 9.010 | 9.040 | 577,636 | -0.39(-4.14%) |
Apr 28, 2022 | 9.390 | 9.560 | 9.020 | 9.430 | 841,471 | +0.15(+1.62%) |
Apr 27, 2022 | 9.350 | 9.600 | 9.220 | 9.280 | 571,173 | -0.08(-0.85%) |
Apr 26, 2022 | 9.520 | 9.610 | 9.310 | 9.360 | 832,776 | -0.26(-2.70%) |
Apr 25, 2022 | 9.490 | 9.760 | 9.340 | 9.620 | 850,459 | +0.01(+0.10%) |
Apr 22, 2022 | 9.820 | 9.943 | 9.570 | 9.610 | 715,542 | -0.25(-2.54%) |
Apr 21, 2022 | 10.16 | 10.39 | 9.810 | 9.860 | 1,065,525 | -0.24(-2.38%) |
Apr 20, 2022 | 10.56 | 10.56 | 9.910 | 10.10 | 1,175,306 | -0.28(-2.70%) |
Apr 19, 2022 | 10.47 | 10.75 | 10.26 | 10.38 | 752,287 | -0.13(-1.24%) |
Apr 18, 2022 | 11.21 | 11.34 | 10.47 | 10.51 | 930,297 | -0.73(-6.49%) |
Apr 14, 2022 | 11.61 | 11.69 | 11.20 | 11.24 | 751,516 | -0.39(-3.35%) |
Apr 13, 2022 | 11.70 | 12.10 | 11.56 | 11.63 | 964,810 | -0.17(-1.44%) |
Apr 12, 2022 | 12.24 | 12.56 | 11.52 | 11.80 | 1,160,314 | -0.36(-2.96%) |
Apr 11, 2022 | 12.41 | 12.77 | 12.08 | 12.16 | 735,505 | -0.34(-2.72%) |
Apr 08, 2022 | 12.51 | 12.93 | 12.46 | 12.50 | 472,054 | -0.06(-0.48%) |
Apr 07, 2022 | 12.67 | 12.89 | 12.51 | 12.56 | 369,202 | -0.19(-1.49%) |
Apr 06, 2022 | 12.48 | 12.96 | 12.48 | 12.75 | 514,427 | +0.16(+1.27%) |
Apr 05, 2022 | 13.25 | 13.36 | 12.40 | 12.59 | 945,653 | -0.64(-4.84%) |
Apr 04, 2022 | 12.90 | 13.38 | 12.85 | 13.23 | 511,388 | +0.38(+2.96%) |
Apr 01, 2022 | 12.94 | 13.07 | 12.48 | 12.85 | 901,365 | -0.06(-0.46%) |
Mar 31, 2022 | 12.84 | 13.29 | 12.84 | 12.91 | 468,229 | +0.07(+0.55%) |
Mar 30, 2022 | 12.69 | 13.46 | 12.50 | 12.84 | 934,901 | +0.08(+0.63%) |
Mar 29, 2022 | 12.35 | 12.99 | 12.05 | 12.76 | 1,193,818 | +0.79(+6.60%) |
Mar 28, 2022 | 12.48 | 12.57 | 11.72 | 11.97 | 832,770 | -0.46(-3.70%) |
Mar 25, 2022 | 12.82 | 12.82 | 12.38 | 12.43 | 453,093 | -0.46(-3.57%) |
Mar 24, 2022 | 12.57 | 12.92 | 12.44 | 12.89 | 476,266 | +0.38(+3.04%) |
Mar 23, 2022 | 12.48 | 12.94 | 12.45 | 12.51 | 816,060 | +0.08(+0.64%) |
Mar 22, 2022 | 12.19 | 12.54 | 12.06 | 12.43 | 961,733 | +0.27(+2.22%) |
Mar 21, 2022 | 13.22 | 13.31 | 12.11 | 12.16 | 846,472 | -1.15(-8.64%) |
Mar 18, 2022 | 12.86 | 13.34 | 12.74 | 13.31 | 2,044,668 | +0.47(+3.66%) |
Mar 17, 2022 | 12.82 | 13.02 | 12.57 | 12.84 | 667,785 | -0.05(-0.39%) |
Mar 16, 2022 | 12.63 | 12.95 | 12.36 | 12.89 | 835,619 | +0.35(+2.79%) |
Mar 15, 2022 | 12.23 | 12.94 | 11.98 | 12.54 | 876,216 | +0.48(+3.98%) |
Mar 14, 2022 | 12.14 | 12.71 | 11.96 | 12.06 | 794,778 | -0.27(-2.19%) |
Mar 11, 2022 | 12.58 | 12.82 | 12.27 | 12.33 | 583,957 | -0.10(-0.80%) |
Mar 10, 2022 | 11.98 | 12.59 | 11.93 | 12.43 | 765,194 | +0.26(+2.14%) |
Mar 09, 2022 | 11.61 | 12.20 | 11.60 | 12.17 | 738,967 | +0.73(+6.38%) |
Mar 08, 2022 | 11.62 | 11.97 | 11.28 | 11.44 | 507,691 | -0.17(-1.46%) |
Mar 07, 2022 | 11.49 | 11.85 | 11.30 | 11.61 | 631,668 | -0.24(-2.03%) |
Mar 04, 2022 | 11.54 | 11.90 | 11.54 | 11.85 | 473,821 | +0.29(+2.51%) |
Mar 03, 2022 | 11.79 | 11.99 | 11.39 | 11.56 | 475,397 | -0.17(-1.45%) |
Mar 02, 2022 | 11.61 | 11.98 | 11.50 | 11.73 | 449,253 | +0.24(+2.09%) |