Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.400 | 8.598 | 7.163 | 8.216 | 94,378 | +0.99(+13.72%) |
May 27, 2022 | 7.388 | 7.414 | 6.900 | 7.225 | 70,975 | +0.10(+1.46%) |
May 26, 2022 | 7.000 | 7.442 | 6.821 | 7.121 | 63,453 | +0.18(+2.55%) |
May 25, 2022 | 7.000 | 7.173 | 6.700 | 6.944 | 60,735 | -0.01(-0.16%) |
May 24, 2022 | 7.300 | 7.345 | 6.700 | 6.955 | 72,970 | -0.19(-2.69%) |
May 23, 2022 | 7.600 | 7.724 | 7.000 | 7.147 | 56,267 | -0.11(-1.52%) |
May 20, 2022 | 7.389 | 7.464 | 6.700 | 7.257 | 71,001 | +0.26(+3.67%) |
May 19, 2022 | 7.200 | 7.218 | 6.500 | 7.000 | 100,767 | -0.10(-1.42%) |
May 18, 2022 | 7.700 | 7.807 | 6.950 | 7.101 | 80,740 | -0.67(-8.66%) |
May 17, 2022 | 8.000 | 8.160 | 7.162 | 7.774 | 73,095 | +0.08(+1.01%) |
May 16, 2022 | 9.231 | 9.300 | 7.600 | 7.696 | 107,965 | -1.29(-14.38%) |
May 13, 2022 | 8.800 | 9.500 | 8.456 | 8.989 | 72,928 | +0.58(+6.86%) |
May 12, 2022 | 7.825 | 9.328 | 7.801 | 8.412 | 58,876 | +0.21(+2.54%) |
May 11, 2022 | 9.000 | 9.399 | 7.800 | 8.204 | 95,778 | -0.78(-8.65%) |
May 10, 2022 | 8.800 | 9.588 | 8.603 | 8.981 | 92,902 | +0.20(+2.24%) |
May 09, 2022 | 9.800 | 9.950 | 8.600 | 8.784 | 114,089 | -1.32(-13.03%) |
May 06, 2022 | 10.10 | 10.50 | 9.626 | 10.10 | 51,780 | -0.30(-2.88%) |
May 05, 2022 | 9.900 | 10.70 | 9.500 | 10.40 | 85,373 | -0.20(-1.89%) |
May 04, 2022 | 10.00 | 10.60 | 9.400 | 10.60 | 59,486 | +0.40(+3.92%) |
May 03, 2022 | 10.10 | 10.40 | 9.550 | 10.20 | 99,931 | +0.35(+3.51%) |
May 02, 2022 | 8.500 | 9.935 | 8.524 | 9.854 | 78,238 | +1.44(+17.06%) |
Apr 29, 2022 | 8.800 | 9.200 | 8.310 | 8.418 | 63,446 | -0.41(-4.63%) |
Apr 28, 2022 | 8.800 | 9.011 | 7.800 | 8.827 | 138,569 | -0.00(-0.02%) |
Apr 27, 2022 | 9.000 | 9.400 | 8.658 | 8.829 | 118,068 | -0.08(-0.88%) |
Apr 26, 2022 | 10.00 | 10.10 | 8.820 | 8.907 | 120,368 | -0.71(-7.41%) |
Apr 25, 2022 | 12.40 | 12.60 | 9.500 | 9.620 | 346,885 | -2.48(-20.50%) |
Apr 22, 2022 | 10.30 | 12.93 | 10.30 | 12.10 | 232,594 | +1.90(+18.63%) |
Apr 21, 2022 | 10.90 | 11.00 | 10.20 | 10.20 | 185,782 | +0.00(+0.00%) |
Apr 20, 2022 | 9.500 | 10.90 | 9.200 | 10.20 | 215,227 | +0.80(+8.51%) |
Apr 19, 2022 | 8.800 | 9.596 | 8.763 | 9.400 | 54,950 | +0.63(+7.17%) |
Apr 18, 2022 | 9.300 | 9.479 | 8.660 | 8.771 | 55,535 | -0.29(-3.22%) |
Apr 14, 2022 | 10.10 | 10.30 | 9.000 | 9.063 | 59,928 | -0.84(-8.46%) |
Apr 13, 2022 | 9.660 | 10.10 | 9.487 | 9.901 | 36,694 | +0.43(+4.51%) |
Apr 12, 2022 | 10.60 | 10.70 | 9.143 | 9.474 | 84,687 | -0.93(-8.90%) |
Apr 11, 2022 | 11.30 | 11.30 | 10.30 | 10.40 | 48,832 | -1.10(-9.57%) |
Apr 08, 2022 | 10.70 | 11.80 | 10.50 | 11.50 | 93,576 | +0.80(+7.48%) |
Apr 07, 2022 | 10.90 | 11.00 | 10.50 | 10.70 | 69,129 | +0.10(+0.94%) |
Apr 06, 2022 | 10.90 | 11.10 | 10.50 | 10.60 | 49,982 | -0.40(-3.64%) |
Apr 05, 2022 | 12.00 | 12.00 | 10.90 | 11.00 | 46,856 | -0.90(-7.56%) |
Apr 04, 2022 | 11.30 | 13.19 | 11.25 | 11.90 | 176,953 | +0.80(+7.21%) |
Apr 01, 2022 | 11.20 | 11.90 | 10.70 | 11.10 | 96,245 | -0.80(-6.72%) |
Mar 31, 2022 | 13.00 | 13.20 | 11.80 | 11.90 | 78,673 | -1.20(-9.16%) |
Mar 30, 2022 | 11.70 | 14.30 | 11.60 | 13.10 | 269,348 | +1.60(+13.91%) |
Mar 29, 2022 | 11.20 | 11.90 | 11.20 | 11.50 | 76,763 | +0.40(+3.60%) |
Mar 28, 2022 | 10.50 | 11.20 | 10.50 | 11.10 | 36,467 | +0.70(+6.73%) |
Mar 25, 2022 | 11.00 | 11.29 | 10.40 | 10.40 | 33,043 | -0.70(-6.31%) |
Mar 24, 2022 | 10.90 | 11.30 | 10.50 | 11.10 | 32,241 | +0.70(+6.73%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.40 | 10.40 | 95,598 | -0.60(-5.45%) |
Mar 22, 2022 | 11.10 | 11.20 | 11.00 | 11.00 | 73,623 | +0.00(+0.00%) |
Mar 21, 2022 | 11.60 | 11.85 | 10.90 | 11.00 | 56,767 | -0.60(-5.17%) |
Mar 18, 2022 | 11.70 | 12.10 | 11.10 | 11.60 | 98,992 | +0.00(+0.00%) |
Mar 17, 2022 | 11.00 | 11.90 | 10.80 | 11.60 | 73,756 | +0.60(+5.45%) |
Mar 16, 2022 | 11.60 | 11.70 | 10.70 | 11.00 | 49,487 | -0.10(-0.90%) |
Mar 15, 2022 | 11.30 | 11.50 | 10.90 | 11.10 | 26,702 | +0.40(+3.74%) |
Mar 14, 2022 | 11.40 | 11.58 | 10.30 | 10.70 | 25,634 | -0.80(-6.96%) |
Mar 11, 2022 | 12.40 | 12.60 | 11.30 | 11.50 | 45,984 | -0.70(-5.74%) |
Mar 10, 2022 | 12.60 | 12.70 | 11.60 | 12.20 | 41,273 | -0.50(-3.94%) |
Mar 09, 2022 | 11.80 | 12.70 | 11.80 | 12.70 | 76,668 | +1.60(+14.41%) |
Mar 08, 2022 | 10.30 | 11.20 | 10.00 | 11.10 | 55,373 | +0.90(+8.82%) |
Mar 07, 2022 | 11.20 | 11.20 | 10.20 | 10.20 | 54,997 | -0.80(-7.27%) |
Mar 04, 2022 | 11.60 | 11.80 | 10.90 | 11.00 | 28,371 | -0.60(-5.17%) |
Mar 03, 2022 | 13.40 | 13.64 | 11.50 | 11.60 | 32,142 | -1.60(-12.12%) |
Mar 02, 2022 | 13.50 | 13.80 | 12.80 | 13.20 | 43,316 | -0.10(-0.75%) |