Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.530 | 8.600 | 8.050 | 8.340 | 711,206 | -0.11(-1.30%) |
May 27, 2022 | 8.050 | 8.490 | 7.700 | 8.450 | 405,639 | +0.37(+4.58%) |
May 26, 2022 | 8.670 | 8.740 | 8.040 | 8.080 | 347,262 | -0.57(-6.59%) |
May 25, 2022 | 9.110 | 9.367 | 8.540 | 8.650 | 260,437 | -0.52(-5.67%) |
May 24, 2022 | 9.690 | 9.690 | 9.070 | 9.170 | 293,329 | -0.69(-7.00%) |
May 23, 2022 | 9.630 | 10.19 | 9.350 | 9.860 | 478,943 | +0.27(+2.82%) |
May 20, 2022 | 10.12 | 10.21 | 9.430 | 9.590 | 312,040 | -0.36(-3.62%) |
May 19, 2022 | 9.320 | 10.06 | 9.160 | 9.950 | 318,853 | +0.38(+3.97%) |
May 18, 2022 | 9.970 | 9.970 | 9.400 | 9.570 | 258,983 | -0.43(-4.30%) |
May 17, 2022 | 9.650 | 10.06 | 9.530 | 10.00 | 530,067 | +0.48(+5.04%) |
May 16, 2022 | 9.140 | 9.550 | 9.130 | 9.520 | 182,683 | +0.38(+4.16%) |
May 13, 2022 | 8.530 | 9.315 | 8.450 | 9.140 | 423,827 | +0.72(+8.55%) |
May 12, 2022 | 7.220 | 8.470 | 7.220 | 8.420 | 442,742 | +1.11(+15.18%) |
May 11, 2022 | 7.550 | 8.100 | 7.150 | 7.310 | 791,238 | -0.01(-0.14%) |
May 10, 2022 | 7.500 | 7.980 | 7.180 | 7.320 | 502,906 | -0.18(-2.40%) |
May 09, 2022 | 7.780 | 8.100 | 7.490 | 7.500 | 631,968 | -0.49(-6.13%) |
May 06, 2022 | 8.790 | 8.800 | 7.850 | 7.990 | 353,245 | -0.90(-10.12%) |
May 05, 2022 | 9.720 | 9.780 | 8.790 | 8.890 | 484,492 | -0.88(-9.01%) |
May 04, 2022 | 9.320 | 9.860 | 9.140 | 9.770 | 262,448 | +0.47(+5.05%) |
May 03, 2022 | 8.970 | 9.534 | 8.920 | 9.300 | 600,299 | +0.33(+3.68%) |
May 02, 2022 | 9.250 | 9.490 | 8.880 | 8.970 | 477,371 | -0.26(-2.82%) |
Apr 29, 2022 | 9.700 | 9.790 | 9.080 | 9.230 | 389,505 | -0.50(-5.14%) |
Apr 28, 2022 | 10.97 | 11.05 | 9.710 | 9.730 | 450,672 | -1.14(-10.49%) |
Apr 27, 2022 | 10.94 | 11.25 | 10.79 | 10.87 | 499,384 | -0.12(-1.09%) |
Apr 26, 2022 | 11.84 | 12.45 | 10.72 | 10.99 | 615,949 | -0.86(-7.26%) |
Apr 25, 2022 | 10.44 | 11.92 | 10.27 | 11.85 | 1,404,921 | +1.23(+11.58%) |
Apr 22, 2022 | 10.54 | 10.98 | 10.31 | 10.62 | 279,035 | -0.05(-0.47%) |
Apr 21, 2022 | 11.51 | 11.65 | 10.66 | 10.67 | 313,024 | -0.86(-7.46%) |
Apr 20, 2022 | 11.67 | 11.67 | 11.28 | 11.53 | 502,308 | -0.22(-1.87%) |
Apr 19, 2022 | 10.18 | 11.98 | 10.16 | 11.75 | 1,001,988 | +1.57(+15.42%) |
Apr 18, 2022 | 9.590 | 10.54 | 9.500 | 10.18 | 503,356 | +0.45(+4.62%) |
Apr 14, 2022 | 9.230 | 9.790 | 9.215 | 9.730 | 207,175 | +0.41(+4.40%) |
Apr 13, 2022 | 9.200 | 9.710 | 8.920 | 9.320 | 292,229 | +0.52(+5.91%) |
Apr 12, 2022 | 9.620 | 9.880 | 8.370 | 8.800 | 324,884 | -0.84(-8.71%) |
Apr 11, 2022 | 9.270 | 9.680 | 9.200 | 9.640 | 173,599 | +0.20(+2.12%) |
Apr 08, 2022 | 9.330 | 9.530 | 9.260 | 9.440 | 132,044 | +0.13(+1.40%) |
Apr 07, 2022 | 9.610 | 9.610 | 8.940 | 9.310 | 327,979 | -0.26(-2.72%) |
Apr 06, 2022 | 9.480 | 9.820 | 9.480 | 9.570 | 202,425 | -0.02(-0.21%) |
Apr 05, 2022 | 9.330 | 9.730 | 9.330 | 9.590 | 193,224 | +0.14(+1.48%) |
Apr 04, 2022 | 9.190 | 9.760 | 9.190 | 9.450 | 322,765 | +0.28(+3.05%) |
Apr 01, 2022 | 8.260 | 9.180 | 8.260 | 9.170 | 1,909,218 | +0.95(+11.56%) |
Mar 31, 2022 | 8.160 | 8.450 | 7.880 | 8.220 | 449,754 | +0.16(+1.99%) |
Mar 30, 2022 | 7.900 | 8.510 | 7.670 | 8.060 | 289,192 | +0.10(+1.26%) |
Mar 29, 2022 | 7.680 | 8.110 | 7.680 | 7.960 | 210,673 | +0.25(+3.24%) |
Mar 28, 2022 | 8.480 | 8.530 | 7.570 | 7.710 | 535,555 | -0.75(-8.87%) |
Mar 25, 2022 | 8.390 | 8.550 | 8.140 | 8.460 | 235,887 | -0.04(-0.47%) |
Mar 24, 2022 | 8.560 | 8.800 | 8.350 | 8.500 | 112,038 | -0.07(-0.82%) |
Mar 23, 2022 | 8.380 | 8.810 | 8.330 | 8.570 | 86,238 | +0.19(+2.27%) |
Mar 22, 2022 | 7.940 | 8.520 | 7.890 | 8.380 | 194,373 | +0.46(+5.81%) |
Mar 21, 2022 | 7.980 | 8.180 | 7.760 | 7.920 | 203,149 | -0.02(-0.25%) |
Mar 18, 2022 | 8.100 | 8.342 | 7.930 | 7.940 | 655,162 | -0.21(-2.58%) |
Mar 17, 2022 | 8.140 | 8.460 | 8.017 | 8.150 | 519,964 | +0.00(+0.00%) |
Mar 16, 2022 | 8.710 | 8.930 | 8.000 | 8.150 | 786,155 | -0.57(-6.54%) |
Mar 15, 2022 | 8.640 | 8.910 | 8.550 | 8.720 | 226,710 | +0.13(+1.51%) |
Mar 14, 2022 | 8.810 | 9.130 | 8.370 | 8.590 | 327,967 | -0.22(-2.50%) |
Mar 11, 2022 | 8.720 | 9.082 | 8.493 | 8.810 | 196,462 | +0.06(+0.69%) |
Mar 10, 2022 | 8.840 | 9.150 | 8.530 | 8.750 | 285,705 | -0.09(-1.02%) |
Mar 09, 2022 | 8.590 | 8.920 | 8.360 | 8.840 | 178,152 | +0.34(+4.00%) |
Mar 08, 2022 | 8.350 | 8.590 | 8.300 | 8.500 | 243,828 | +0.24(+2.91%) |
Mar 07, 2022 | 8.190 | 8.360 | 7.910 | 8.260 | 176,754 | +0.02(+0.24%) |
Mar 04, 2022 | 8.000 | 8.430 | 7.970 | 8.240 | 206,210 | +0.24(+3.00%) |
Mar 03, 2022 | 7.820 | 8.510 | 7.630 | 8.000 | 552,934 | +0.29(+3.76%) |
Mar 02, 2022 | 7.290 | 7.850 | 6.940 | 7.710 | 350,616 | +0.36(+4.90%) |