Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.360 | 7.400 | 6.970 | 7.240 | 782,903 | +0.05(+0.70%) |
May 27, 2022 | 6.790 | 7.190 | 6.730 | 7.190 | 357,259 | +0.51(+7.63%) |
May 26, 2022 | 6.740 | 6.990 | 6.645 | 6.680 | 478,577 | -0.06(-0.89%) |
May 25, 2022 | 6.570 | 6.835 | 6.535 | 6.740 | 352,914 | +0.19(+2.90%) |
May 24, 2022 | 6.840 | 6.840 | 6.500 | 6.550 | 354,907 | -0.29(-4.24%) |
May 23, 2022 | 6.820 | 6.948 | 6.470 | 6.840 | 623,529 | +0.21(+3.17%) |
May 20, 2022 | 6.910 | 6.970 | 6.415 | 6.630 | 549,919 | -0.16(-2.36%) |
May 19, 2022 | 6.860 | 7.120 | 6.740 | 6.790 | 478,426 | -0.08(-1.16%) |
May 18, 2022 | 7.310 | 7.330 | 6.845 | 6.870 | 445,078 | -0.47(-6.40%) |
May 17, 2022 | 7.300 | 7.340 | 6.950 | 7.340 | 489,681 | +0.25(+3.53%) |
May 16, 2022 | 7.270 | 7.380 | 7.060 | 7.090 | 544,421 | -0.14(-1.94%) |
May 13, 2022 | 6.700 | 7.350 | 6.668 | 7.230 | 828,603 | +0.73(+11.23%) |
May 12, 2022 | 6.110 | 6.700 | 5.840 | 6.500 | 1,527,296 | +0.13(+2.04%) |
May 11, 2022 | 7.090 | 7.230 | 6.340 | 6.370 | 1,031,117 | -0.85(-11.77%) |
May 10, 2022 | 7.560 | 7.780 | 6.970 | 7.220 | 1,203,041 | -0.29(-3.86%) |
May 09, 2022 | 7.610 | 7.900 | 7.400 | 7.510 | 1,014,487 | -0.39(-4.94%) |
May 06, 2022 | 7.980 | 8.050 | 7.570 | 7.900 | 463,343 | -0.08(-1.00%) |
May 05, 2022 | 8.420 | 8.570 | 7.850 | 7.980 | 548,728 | -0.64(-7.42%) |
May 04, 2022 | 8.280 | 8.650 | 7.970 | 8.620 | 441,419 | +0.43(+5.25%) |
May 03, 2022 | 7.950 | 8.372 | 7.830 | 8.190 | 549,162 | +0.35(+4.46%) |
May 02, 2022 | 7.910 | 8.130 | 7.610 | 7.840 | 754,508 | -0.15(-1.88%) |
Apr 29, 2022 | 8.100 | 8.430 | 7.970 | 7.990 | 542,187 | -0.24(-2.92%) |
Apr 28, 2022 | 8.330 | 8.370 | 7.900 | 8.230 | 591,600 | +0.01(+0.12%) |
Apr 27, 2022 | 8.120 | 8.750 | 7.950 | 8.220 | 1,824,430 | +0.03(+0.37%) |
Apr 26, 2022 | 8.690 | 8.698 | 8.190 | 8.190 | 635,212 | -0.59(-6.72%) |
Apr 25, 2022 | 9.010 | 9.090 | 8.610 | 8.780 | 854,186 | -0.31(-3.41%) |
Apr 22, 2022 | 9.640 | 9.730 | 9.030 | 9.090 | 623,820 | -0.48(-5.02%) |
Apr 21, 2022 | 9.940 | 10.11 | 9.370 | 9.570 | 722,809 | -0.38(-3.82%) |
Apr 20, 2022 | 10.23 | 10.31 | 9.850 | 9.950 | 336,568 | -0.25(-2.45%) |
Apr 19, 2022 | 10.03 | 10.37 | 9.990 | 10.20 | 291,747 | +0.10(+0.99%) |
Apr 18, 2022 | 10.28 | 10.37 | 9.820 | 10.10 | 814,833 | -0.33(-3.16%) |
Apr 14, 2022 | 10.81 | 10.82 | 10.27 | 10.43 | 1,183,142 | -0.34(-3.16%) |
Apr 13, 2022 | 10.80 | 11.03 | 10.71 | 10.77 | 291,805 | -0.01(-0.09%) |
Apr 12, 2022 | 10.89 | 11.18 | 10.70 | 10.78 | 321,390 | -0.04(-0.37%) |
Apr 11, 2022 | 11.00 | 11.34 | 10.80 | 10.82 | 449,500 | -0.37(-3.31%) |
Apr 08, 2022 | 11.22 | 11.44 | 11.04 | 11.19 | 339,284 | -0.15(-1.32%) |
Apr 07, 2022 | 11.60 | 11.69 | 11.11 | 11.34 | 501,528 | -0.31(-2.66%) |
Apr 06, 2022 | 11.79 | 11.81 | 11.47 | 11.65 | 398,059 | -0.19(-1.60%) |
Apr 05, 2022 | 12.15 | 12.27 | 11.82 | 11.84 | 356,399 | -0.41(-3.35%) |
Apr 04, 2022 | 12.29 | 12.44 | 12.09 | 12.25 | 335,072 | -0.06(-0.49%) |
Apr 01, 2022 | 12.66 | 12.66 | 12.00 | 12.31 | 509,730 | -0.27(-2.15%) |
Mar 31, 2022 | 12.56 | 12.74 | 12.32 | 12.58 | 352,593 | +0.20(+1.62%) |
Mar 30, 2022 | 12.90 | 13.10 | 12.32 | 12.38 | 286,972 | -0.68(-5.21%) |
Mar 29, 2022 | 12.53 | 13.23 | 12.53 | 13.06 | 553,324 | +0.56(+4.48%) |
Mar 28, 2022 | 12.06 | 12.64 | 12.04 | 12.50 | 429,928 | +0.30(+2.46%) |
Mar 25, 2022 | 12.18 | 12.38 | 12.02 | 12.20 | 314,312 | +0.01(+0.08%) |
Mar 24, 2022 | 12.11 | 12.26 | 11.96 | 12.19 | 318,009 | +0.12(+0.99%) |
Mar 23, 2022 | 12.32 | 12.49 | 12.02 | 12.07 | 351,825 | -0.22(-1.79%) |
Mar 22, 2022 | 12.18 | 12.55 | 12.18 | 12.29 | 496,667 | +0.04(+0.33%) |
Mar 21, 2022 | 12.30 | 12.37 | 12.08 | 12.25 | 489,361 | -0.03(-0.24%) |
Mar 18, 2022 | 12.39 | 12.59 | 11.99 | 12.28 | 834,237 | +0.05(+0.41%) |
Mar 17, 2022 | 11.48 | 12.23 | 11.25 | 12.23 | 774,745 | +0.48(+4.09%) |
Mar 16, 2022 | 11.27 | 12.00 | 10.81 | 11.75 | 1,060,511 | +0.69(+6.24%) |
Mar 15, 2022 | 10.65 | 11.07 | 10.38 | 11.06 | 683,227 | +0.73(+7.07%) |
Mar 14, 2022 | 11.29 | 11.29 | 10.28 | 10.33 | 792,215 | -1.03(-9.07%) |
Mar 11, 2022 | 12.40 | 12.52 | 11.30 | 11.36 | 558,202 | -1.07(-8.61%) |
Mar 10, 2022 | 12.39 | 12.52 | 12.00 | 12.43 | 443,973 | -0.21(-1.66%) |
Mar 09, 2022 | 12.72 | 13.02 | 12.55 | 12.64 | 513,553 | +0.10(+0.80%) |
Mar 08, 2022 | 12.42 | 12.77 | 12.29 | 12.54 | 461,685 | -0.07(-0.56%) |
Mar 07, 2022 | 12.27 | 12.83 | 12.10 | 12.61 | 1,573,167 | +0.11(+0.88%) |
Mar 04, 2022 | 12.70 | 12.75 | 12.13 | 12.50 | 535,717 | -0.33(-2.57%) |
Mar 03, 2022 | 13.05 | 13.05 | 12.58 | 12.83 | 429,925 | -0.10(-0.77%) |
Mar 02, 2022 | 12.74 | 12.95 | 12.56 | 12.93 | 498,936 | +0.36(+2.86%) |