Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.800 | 7.423 | 6.764 | 7.245 | 656,849 | +0.20(+2.78%) |
May 27, 2022 | 6.675 | 7.120 | 6.568 | 7.049 | 440,039 | +0.33(+4.90%) |
May 26, 2022 | 6.488 | 6.871 | 6.424 | 6.720 | 425,700 | +0.32(+5.01%) |
May 25, 2022 | 6.052 | 6.533 | 5.830 | 6.399 | 1,511,922 | +0.43(+7.15%) |
May 24, 2022 | 7.209 | 7.378 | 5.914 | 5.972 | 988,306 | -1.51(-20.21%) |
May 23, 2022 | 7.432 | 7.610 | 7.151 | 7.485 | 408,604 | +0.05(+0.72%) |
May 20, 2022 | 7.806 | 7.823 | 7.218 | 7.432 | 390,280 | -0.30(-3.91%) |
May 19, 2022 | 7.280 | 7.806 | 7.165 | 7.734 | 443,559 | +0.38(+5.21%) |
May 18, 2022 | 7.565 | 8.010 | 7.147 | 7.352 | 527,994 | -0.54(-6.88%) |
May 17, 2022 | 7.877 | 8.064 | 7.525 | 7.895 | 759,725 | +0.04(+0.45%) |
May 16, 2022 | 8.722 | 8.722 | 7.859 | 7.859 | 371,571 | -0.86(-9.90%) |
May 13, 2022 | 9.345 | 9.345 | 8.598 | 8.722 | 563,439 | -0.54(-5.86%) |
May 12, 2022 | 8.179 | 9.684 | 8.010 | 9.265 | 611,483 | +0.83(+9.81%) |
May 11, 2022 | 8.820 | 8.883 | 8.037 | 8.438 | 394,252 | -0.33(-3.76%) |
May 10, 2022 | 10.23 | 10.25 | 8.099 | 8.767 | 1,038,916 | -1.17(-11.74%) |
May 09, 2022 | 10.38 | 10.67 | 9.675 | 9.933 | 366,497 | -0.75(-7.00%) |
May 06, 2022 | 10.86 | 10.97 | 10.40 | 10.68 | 474,681 | -0.15(-1.40%) |
May 05, 2022 | 11.42 | 11.42 | 10.66 | 10.83 | 352,942 | -0.45(-3.95%) |
May 04, 2022 | 11.54 | 11.58 | 10.90 | 11.28 | 363,270 | -0.40(-3.43%) |
May 03, 2022 | 10.95 | 11.89 | 10.95 | 11.68 | 249,507 | +0.65(+5.89%) |
May 02, 2022 | 10.37 | 11.03 | 10.35 | 11.03 | 196,696 | +0.69(+6.63%) |
Apr 29, 2022 | 11.04 | 11.26 | 10.29 | 10.34 | 239,445 | -0.82(-7.34%) |
Apr 28, 2022 | 11.21 | 11.34 | 10.77 | 11.16 | 148,722 | +0.29(+2.70%) |
Apr 27, 2022 | 11.34 | 11.61 | 10.64 | 10.87 | 177,910 | -0.49(-4.31%) |
Apr 26, 2022 | 11.68 | 11.68 | 11.13 | 11.36 | 166,861 | -0.27(-2.30%) |
Apr 25, 2022 | 11.31 | 11.76 | 10.89 | 11.62 | 292,169 | +0.28(+2.43%) |
Apr 22, 2022 | 11.90 | 12.02 | 10.96 | 11.35 | 358,413 | -0.67(-5.56%) |
Apr 21, 2022 | 12.78 | 12.79 | 11.99 | 12.02 | 218,213 | -0.34(-2.74%) |
Apr 20, 2022 | 12.34 | 12.63 | 12.23 | 12.35 | 253,966 | -0.04(-0.36%) |
Apr 19, 2022 | 11.99 | 12.54 | 11.76 | 12.40 | 246,984 | +0.42(+3.49%) |
Apr 18, 2022 | 12.03 | 12.10 | 11.74 | 11.98 | 196,640 | +0.02(+0.15%) |
Apr 14, 2022 | 11.96 | 12.14 | 11.83 | 11.96 | 236,534 | -0.01(-0.07%) |
Apr 13, 2022 | 11.85 | 12.10 | 11.70 | 11.97 | 243,144 | +0.25(+2.13%) |
Apr 12, 2022 | 11.84 | 12.04 | 11.55 | 11.72 | 164,915 | -0.03(-0.23%) |
Apr 11, 2022 | 11.85 | 12.09 | 11.75 | 11.75 | 185,896 | -0.20(-1.71%) |
Apr 08, 2022 | 12.02 | 12.10 | 11.81 | 11.95 | 158,132 | +0.02(+0.15%) |
Apr 07, 2022 | 12.05 | 12.36 | 11.86 | 11.94 | 253,158 | -0.10(-0.81%) |
Apr 06, 2022 | 11.92 | 12.20 | 11.63 | 12.03 | 302,107 | -0.09(-0.73%) |
Apr 05, 2022 | 12.16 | 12.37 | 11.96 | 12.12 | 251,906 | +0.10(+0.81%) |
Apr 04, 2022 | 11.84 | 12.42 | 11.74 | 12.02 | 312,742 | +0.18(+1.50%) |
Apr 01, 2022 | 11.69 | 11.93 | 11.58 | 11.85 | 268,162 | +0.20(+1.68%) |
Mar 31, 2022 | 11.60 | 12.40 | 11.48 | 11.65 | 458,099 | -0.02(-0.15%) |
Mar 30, 2022 | 11.13 | 11.70 | 11.06 | 11.67 | 281,909 | +0.57(+5.13%) |
Mar 29, 2022 | 10.75 | 11.22 | 10.75 | 11.10 | 171,161 | +0.42(+3.92%) |
Mar 28, 2022 | 10.76 | 10.89 | 10.58 | 10.68 | 166,668 | +0.17(+1.61%) |
Mar 25, 2022 | 10.85 | 10.96 | 10.34 | 10.51 | 239,425 | -0.30(-2.80%) |
Mar 24, 2022 | 11.29 | 11.50 | 10.77 | 10.81 | 234,753 | -0.53(-4.71%) |
Mar 23, 2022 | 10.91 | 11.56 | 10.71 | 11.35 | 524,453 | +0.49(+4.51%) |
Mar 22, 2022 | 10.54 | 11.14 | 10.44 | 10.86 | 322,068 | +0.26(+2.43%) |
Mar 21, 2022 | 11.35 | 11.49 | 10.55 | 10.60 | 315,538 | -0.69(-6.15%) |
Mar 18, 2022 | 10.11 | 11.52 | 10.11 | 11.29 | 753,129 | +0.98(+9.49%) |
Mar 17, 2022 | 9.817 | 10.36 | 9.719 | 10.32 | 751,146 | +0.47(+4.79%) |
Mar 16, 2022 | 9.612 | 10.21 | 9.612 | 9.844 | 878,491 | +0.25(+2.60%) |
Mar 15, 2022 | 9.158 | 9.657 | 9.158 | 9.595 | 295,950 | +0.34(+3.65%) |
Mar 14, 2022 | 9.959 | 9.959 | 9.158 | 9.256 | 472,716 | -0.27(-2.80%) |
Mar 11, 2022 | 9.862 | 10.16 | 9.265 | 9.523 | 650,471 | -0.27(-2.73%) |
Mar 10, 2022 | 10.18 | 10.68 | 9.710 | 9.790 | 980,996 | -0.54(-5.25%) |
Mar 09, 2022 | 8.589 | 10.41 | 8.553 | 10.33 | 4,074,867 | -2.07(-16.71%) |
Mar 08, 2022 | 12.42 | 12.86 | 12.12 | 12.41 | 710,242 | -0.06(-0.50%) |
Mar 07, 2022 | 12.88 | 13.14 | 12.42 | 12.47 | 413,533 | -0.44(-3.38%) |
Mar 04, 2022 | 13.77 | 13.92 | 12.74 | 12.91 | 459,060 | -1.02(-7.35%) |
Mar 03, 2022 | 14.49 | 14.89 | 13.88 | 13.93 | 204,481 | -0.45(-3.10%) |
Mar 02, 2022 | 14.19 | 14.64 | 14.19 | 14.37 | 228,141 | +0.15(+1.06%) |