Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.590 | 7.835 | 7.375 | 7.660 | 31,865 | +0.22(+2.96%) |
May 27, 2022 | 7.350 | 7.720 | 7.350 | 7.440 | 53,506 | +0.09(+1.22%) |
May 26, 2022 | 6.950 | 7.400 | 6.785 | 7.350 | 43,392 | +0.32(+4.55%) |
May 25, 2022 | 6.810 | 7.185 | 6.780 | 7.030 | 25,782 | +0.16(+2.33%) |
May 24, 2022 | 7.200 | 7.200 | 6.560 | 6.870 | 89,428 | -0.36(-4.98%) |
May 23, 2022 | 7.230 | 7.490 | 7.050 | 7.230 | 63,515 | +0.23(+3.29%) |
May 20, 2022 | 7.710 | 7.869 | 6.990 | 7.000 | 92,897 | -0.56(-7.41%) |
May 19, 2022 | 7.220 | 7.990 | 7.220 | 7.560 | 38,453 | +0.17(+2.30%) |
May 18, 2022 | 7.620 | 8.090 | 7.370 | 7.390 | 57,705 | -0.39(-5.01%) |
May 17, 2022 | 7.800 | 8.100 | 7.400 | 7.780 | 56,508 | -0.10(-1.27%) |
May 16, 2022 | 7.990 | 8.660 | 7.800 | 7.880 | 50,445 | -0.23(-2.84%) |
May 13, 2022 | 7.210 | 8.180 | 7.169 | 8.110 | 139,825 | +0.93(+12.95%) |
May 12, 2022 | 6.510 | 7.250 | 5.688 | 7.180 | 367,027 | +0.73(+11.32%) |
May 11, 2022 | 6.900 | 6.970 | 6.450 | 6.450 | 76,735 | -0.52(-7.46%) |
May 10, 2022 | 7.000 | 7.140 | 6.090 | 6.970 | 180,993 | +0.17(+2.50%) |
May 09, 2022 | 8.150 | 8.210 | 6.740 | 6.800 | 179,944 | -1.67(-19.72%) |
May 06, 2022 | 8.620 | 8.710 | 8.180 | 8.470 | 46,163 | -0.14(-1.63%) |
May 05, 2022 | 9.300 | 9.590 | 8.500 | 8.610 | 46,713 | -0.92(-9.65%) |
May 04, 2022 | 8.905 | 9.580 | 8.830 | 9.530 | 70,581 | +0.44(+4.84%) |
May 03, 2022 | 8.860 | 9.222 | 8.760 | 9.090 | 53,535 | +0.35(+4.00%) |
May 02, 2022 | 8.500 | 8.760 | 8.302 | 8.740 | 24,819 | +0.23(+2.70%) |
Apr 29, 2022 | 8.810 | 9.220 | 8.310 | 8.510 | 62,333 | -0.18(-2.07%) |
Apr 28, 2022 | 8.500 | 8.820 | 8.310 | 8.690 | 72,242 | +0.38(+4.57%) |
Apr 27, 2022 | 8.450 | 8.729 | 8.269 | 8.310 | 57,917 | -0.01(-0.12%) |
Apr 26, 2022 | 8.840 | 8.970 | 8.305 | 8.320 | 59,752 | -0.50(-5.67%) |
Apr 25, 2022 | 8.980 | 9.160 | 8.550 | 8.820 | 66,581 | -0.17(-1.89%) |
Apr 22, 2022 | 9.480 | 9.970 | 8.950 | 8.990 | 73,045 | -0.58(-6.06%) |
Apr 21, 2022 | 9.950 | 10.20 | 9.430 | 9.570 | 38,981 | -0.23(-2.35%) |
Apr 20, 2022 | 9.768 | 9.999 | 9.560 | 9.800 | 49,937 | -0.15(-1.51%) |
Apr 19, 2022 | 9.590 | 10.17 | 9.590 | 9.950 | 51,873 | +0.25(+2.58%) |
Apr 18, 2022 | 9.900 | 10.08 | 9.500 | 9.700 | 55,179 | -0.20(-2.02%) |
Apr 14, 2022 | 10.29 | 10.36 | 9.900 | 9.900 | 63,142 | -0.47(-4.53%) |
Apr 13, 2022 | 10.08 | 10.63 | 9.780 | 10.37 | 48,650 | +0.50(+5.07%) |
Apr 12, 2022 | 10.02 | 10.45 | 9.780 | 9.870 | 58,614 | -0.12(-1.20%) |
Apr 11, 2022 | 10.20 | 10.40 | 9.760 | 9.990 | 79,549 | -0.42(-4.03%) |
Apr 08, 2022 | 10.45 | 10.94 | 10.17 | 10.41 | 67,432 | -0.06(-0.57%) |
Apr 07, 2022 | 10.24 | 10.56 | 10.08 | 10.47 | 31,338 | +0.23(+2.25%) |
Apr 06, 2022 | 10.53 | 10.53 | 10.03 | 10.24 | 52,134 | -0.44(-4.12%) |
Apr 05, 2022 | 10.85 | 10.85 | 10.50 | 10.68 | 48,560 | -0.17(-1.57%) |
Apr 04, 2022 | 11.00 | 11.27 | 10.72 | 10.85 | 44,993 | +0.00(+0.00%) |
Apr 01, 2022 | 10.76 | 11.31 | 10.37 | 10.85 | 203,228 | -0.16(-1.45%) |
Mar 31, 2022 | 11.43 | 11.61 | 10.89 | 11.01 | 91,166 | -0.44(-3.84%) |
Mar 30, 2022 | 11.71 | 11.92 | 11.27 | 11.45 | 38,192 | -0.32(-2.72%) |
Mar 29, 2022 | 11.57 | 11.92 | 11.50 | 11.77 | 63,527 | +0.36(+3.16%) |
Mar 28, 2022 | 11.58 | 11.83 | 11.20 | 11.41 | 48,136 | +0.11(+0.97%) |
Mar 25, 2022 | 11.39 | 11.85 | 11.26 | 11.30 | 65,454 | -0.15(-1.31%) |
Mar 24, 2022 | 11.10 | 11.59 | 11.06 | 11.45 | 152,108 | +0.39(+3.53%) |
Mar 23, 2022 | 10.61 | 11.30 | 10.61 | 11.06 | 105,829 | +0.28(+2.60%) |
Mar 22, 2022 | 10.74 | 11.00 | 10.62 | 10.78 | 79,434 | +0.14(+1.32%) |
Mar 21, 2022 | 10.51 | 10.77 | 10.44 | 10.64 | 63,531 | +0.13(+1.24%) |
Mar 18, 2022 | 10.58 | 10.99 | 10.50 | 10.51 | 95,180 | -0.09(-0.85%) |
Mar 17, 2022 | 10.52 | 11.09 | 10.36 | 10.60 | 94,978 | +0.05(+0.47%) |
Mar 16, 2022 | 10.34 | 10.70 | 10.25 | 10.55 | 93,755 | +0.46(+4.56%) |
Mar 15, 2022 | 9.990 | 10.29 | 9.500 | 10.09 | 61,813 | +0.15(+1.51%) |
Mar 14, 2022 | 10.59 | 10.59 | 9.670 | 9.940 | 47,848 | -0.34(-3.31%) |
Mar 11, 2022 | 10.35 | 10.44 | 10.01 | 10.28 | 40,164 | -0.04(-0.39%) |
Mar 10, 2022 | 10.42 | 10.56 | 9.950 | 10.32 | 30,887 | -0.35(-3.28%) |
Mar 09, 2022 | 9.910 | 11.00 | 9.910 | 10.67 | 103,261 | +1.01(+10.46%) |
Mar 08, 2022 | 9.400 | 9.950 | 9.100 | 9.660 | 40,842 | +0.50(+5.46%) |
Mar 07, 2022 | 9.500 | 9.820 | 9.080 | 9.160 | 54,573 | -0.34(-3.58%) |
Mar 04, 2022 | 9.810 | 10.17 | 9.370 | 9.500 | 62,808 | -0.60(-5.94%) |
Mar 03, 2022 | 10.43 | 10.75 | 9.439 | 10.10 | 243,708 | -0.25(-2.42%) |
Mar 02, 2022 | 10.43 | 10.85 | 10.31 | 10.35 | 65,321 | +0.04(+0.39%) |