Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.590 | 7.620 | 7.270 | 7.560 | 317,274 | -0.04(-0.53%) |
May 27, 2022 | 7.360 | 7.600 | 7.250 | 7.600 | 263,569 | +0.31(+4.25%) |
May 26, 2022 | 7.200 | 7.430 | 7.200 | 7.290 | 244,290 | +0.10(+1.39%) |
May 25, 2022 | 6.810 | 7.250 | 6.810 | 7.190 | 351,236 | +0.41(+6.05%) |
May 24, 2022 | 7.010 | 7.329 | 6.555 | 6.780 | 416,958 | -0.30(-4.24%) |
May 23, 2022 | 7.300 | 7.350 | 7.020 | 7.080 | 422,307 | -0.05(-0.70%) |
May 20, 2022 | 7.300 | 7.610 | 6.930 | 7.130 | 215,667 | -0.08(-1.11%) |
May 19, 2022 | 7.310 | 7.380 | 7.110 | 7.210 | 317,378 | -0.21(-2.83%) |
May 18, 2022 | 8.020 | 8.200 | 7.300 | 7.420 | 594,385 | -0.75(-9.18%) |
May 17, 2022 | 7.800 | 8.200 | 7.690 | 8.170 | 498,503 | +0.60(+7.93%) |
May 16, 2022 | 7.840 | 7.860 | 7.500 | 7.570 | 333,620 | -0.30(-3.81%) |
May 13, 2022 | 8.040 | 8.245 | 7.850 | 7.870 | 337,631 | -0.03(-0.38%) |
May 12, 2022 | 7.800 | 8.000 | 7.630 | 7.900 | 284,735 | +0.06(+0.77%) |
May 11, 2022 | 7.910 | 8.230 | 7.730 | 7.840 | 256,779 | -0.09(-1.13%) |
May 10, 2022 | 8.240 | 8.240 | 7.860 | 7.930 | 476,381 | -0.19(-2.34%) |
May 09, 2022 | 8.470 | 8.470 | 8.060 | 8.120 | 268,590 | -0.41(-4.81%) |
May 06, 2022 | 8.570 | 8.750 | 8.330 | 8.530 | 178,948 | -0.10(-1.16%) |
May 05, 2022 | 9.180 | 9.330 | 8.460 | 8.630 | 355,633 | -0.69(-7.40%) |
May 04, 2022 | 8.740 | 9.350 | 8.610 | 9.320 | 386,860 | +0.62(+7.13%) |
May 03, 2022 | 8.800 | 9.030 | 7.820 | 8.700 | 692,298 | +0.00(+0.00%) |
May 02, 2022 | 8.460 | 8.715 | 8.320 | 8.700 | 385,307 | +0.30(+3.57%) |
Apr 29, 2022 | 8.480 | 8.710 | 8.380 | 8.400 | 348,006 | -0.14(-1.64%) |
Apr 28, 2022 | 8.110 | 8.590 | 8.060 | 8.540 | 293,967 | +0.54(+6.75%) |
Apr 27, 2022 | 7.900 | 8.065 | 7.840 | 8.000 | 295,358 | +0.10(+1.27%) |
Apr 26, 2022 | 8.220 | 8.330 | 7.880 | 7.900 | 374,098 | -0.45(-5.39%) |
Apr 25, 2022 | 8.120 | 8.360 | 7.910 | 8.350 | 510,738 | +0.22(+2.71%) |
Apr 22, 2022 | 8.430 | 8.500 | 8.090 | 8.130 | 404,660 | -0.28(-3.33%) |
Apr 21, 2022 | 9.040 | 9.145 | 8.360 | 8.410 | 1,269,031 | +0.11(+1.33%) |
Apr 20, 2022 | 8.230 | 8.590 | 8.170 | 8.300 | 297,243 | +0.17(+2.09%) |
Apr 19, 2022 | 7.850 | 8.200 | 7.830 | 8.130 | 230,464 | +0.32(+4.10%) |
Apr 18, 2022 | 7.800 | 7.930 | 7.610 | 7.810 | 419,560 | -0.05(-0.64%) |
Apr 14, 2022 | 7.820 | 8.080 | 7.754 | 7.860 | 480,835 | -0.14(-1.75%) |
Apr 13, 2022 | 7.670 | 8.010 | 7.620 | 8.000 | 435,449 | +0.30(+3.90%) |
Apr 12, 2022 | 7.520 | 7.800 | 7.490 | 7.700 | 442,326 | +0.25(+3.36%) |
Apr 11, 2022 | 7.320 | 7.540 | 7.240 | 7.450 | 750,403 | +0.05(+0.68%) |
Apr 08, 2022 | 7.600 | 7.640 | 7.390 | 7.400 | 364,190 | -0.24(-3.14%) |
Apr 07, 2022 | 7.720 | 7.972 | 7.480 | 7.640 | 541,014 | -0.17(-2.18%) |
Apr 06, 2022 | 8.150 | 8.379 | 7.750 | 7.810 | 952,682 | -0.53(-6.30%) |
Apr 05, 2022 | 9.240 | 9.260 | 8.320 | 8.335 | 930,443 | -0.96(-10.38%) |
Apr 04, 2022 | 9.400 | 9.490 | 9.110 | 9.300 | 513,761 | -0.10(-1.06%) |
Apr 01, 2022 | 10.07 | 10.42 | 9.370 | 9.400 | 1,015,821 | -0.67(-6.65%) |
Mar 31, 2022 | 10.42 | 10.51 | 10.02 | 10.07 | 492,955 | -0.38(-3.64%) |
Mar 30, 2022 | 10.97 | 10.97 | 10.44 | 10.45 | 420,612 | -0.50(-4.57%) |
Mar 29, 2022 | 11.00 | 11.14 | 10.92 | 10.95 | 196,133 | +0.03(+0.27%) |
Mar 28, 2022 | 10.71 | 10.99 | 10.69 | 10.92 | 238,996 | +0.28(+2.63%) |
Mar 25, 2022 | 11.20 | 11.26 | 10.54 | 10.64 | 539,324 | -0.56(-5.00%) |
Mar 24, 2022 | 11.28 | 11.42 | 11.11 | 11.20 | 126,509 | -0.09(-0.80%) |
Mar 23, 2022 | 11.70 | 11.70 | 11.27 | 11.29 | 153,806 | -0.42(-3.59%) |
Mar 22, 2022 | 11.45 | 11.78 | 11.42 | 11.71 | 238,087 | +0.30(+2.63%) |
Mar 21, 2022 | 11.67 | 11.72 | 11.22 | 11.41 | 254,721 | -0.32(-2.73%) |
Mar 18, 2022 | 11.30 | 11.76 | 11.20 | 11.73 | 729,979 | +0.31(+2.71%) |
Mar 17, 2022 | 11.23 | 11.43 | 11.11 | 11.42 | 204,145 | +0.09(+0.79%) |
Mar 16, 2022 | 11.16 | 11.33 | 11.01 | 11.33 | 244,957 | +0.20(+1.80%) |
Mar 15, 2022 | 10.76 | 11.22 | 10.75 | 11.13 | 345,074 | +0.45(+4.21%) |
Mar 14, 2022 | 11.27 | 11.35 | 10.56 | 10.68 | 396,756 | -0.59(-5.24%) |
Mar 11, 2022 | 11.43 | 11.47 | 11.13 | 11.27 | 308,362 | -0.06(-0.53%) |
Mar 10, 2022 | 11.37 | 11.71 | 11.18 | 11.33 | 341,452 | -0.25(-2.16%) |
Mar 09, 2022 | 11.46 | 11.71 | 11.39 | 11.58 | 344,827 | +0.36(+3.21%) |
Mar 08, 2022 | 11.51 | 11.59 | 11.09 | 11.22 | 531,026 | -0.35(-3.03%) |
Mar 07, 2022 | 12.27 | 12.46 | 11.56 | 11.57 | 403,950 | -0.70(-5.70%) |
Mar 04, 2022 | 12.40 | 12.61 | 12.00 | 12.27 | 494,199 | -0.25(-2.00%) |
Mar 03, 2022 | 12.58 | 12.90 | 12.43 | 12.52 | 419,549 | -0.05(-0.40%) |
Mar 02, 2022 | 12.36 | 13.05 | 12.28 | 12.57 | 723,826 | +0.31(+2.53%) |