Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.301 | 7.987 | 7.178 | 7.950 | 6,972 | +0.55(+7.43%) |
May 27, 2022 | 6.579 | 7.400 | 6.579 | 7.400 | 4,569 | +0.43(+6.18%) |
May 26, 2022 | 6.200 | 7.400 | 6.200 | 6.969 | 6,364 | +0.01(+0.16%) |
May 25, 2022 | 6.500 | 7.400 | 6.400 | 6.958 | 6,411 | -0.04(-0.63%) |
May 24, 2022 | 6.745 | 7.340 | 6.150 | 7.002 | 3,518 | -0.07(-0.95%) |
May 23, 2022 | 7.500 | 7.500 | 6.900 | 7.069 | 8,331 | -0.23(-3.16%) |
May 20, 2022 | 8.000 | 8.000 | 7.300 | 7.300 | 7,219 | -0.26(-3.44%) |
May 19, 2022 | 7.054 | 8.000 | 7.054 | 7.560 | 3,758 | -0.14(-1.82%) |
May 18, 2022 | 8.000 | 8.000 | 7.214 | 7.700 | 5,097 | -0.09(-1.16%) |
May 17, 2022 | 7.800 | 8.083 | 7.400 | 7.790 | 10,616 | +0.69(+9.72%) |
May 16, 2022 | 6.600 | 7.507 | 6.600 | 7.100 | 8,825 | +0.50(+7.58%) |
May 13, 2022 | 6.500 | 6.800 | 6.101 | 6.600 | 7,200 | +0.40(+6.45%) |
May 12, 2022 | 4.538 | 6.400 | 4.538 | 6.200 | 29,721 | +0.15(+2.48%) |
May 11, 2022 | 6.900 | 6.900 | 6.000 | 6.050 | 10,748 | -0.58(-8.68%) |
May 10, 2022 | 6.500 | 6.900 | 6.500 | 6.625 | 13,291 | -0.00(-0.03%) |
May 09, 2022 | 7.500 | 7.500 | 6.547 | 6.627 | 6,545 | -0.67(-9.22%) |
May 06, 2022 | 7.590 | 7.590 | 7.200 | 7.300 | 5,339 | -0.20(-2.67%) |
May 05, 2022 | 7.400 | 7.753 | 7.400 | 7.500 | 5,333 | -0.24(-3.10%) |
May 04, 2022 | 7.500 | 7.820 | 7.160 | 7.740 | 7,922 | +0.34(+4.58%) |
May 03, 2022 | 7.300 | 7.600 | 7.280 | 7.401 | 2,279 | +0.03(+0.38%) |
May 02, 2022 | 7.500 | 7.500 | 7.145 | 7.373 | 12,525 | -0.06(-0.83%) |
Apr 29, 2022 | 7.317 | 7.840 | 7.301 | 7.435 | 12,481 | -0.20(-2.59%) |
Apr 28, 2022 | 7.500 | 7.820 | 7.001 | 7.633 | 75,541 | -0.85(-9.99%) |
Apr 27, 2022 | 9.718 | 10.60 | 8.300 | 8.480 | 438,102 | -0.72(-7.81%) |
Apr 26, 2022 | 9.706 | 9.900 | 9.001 | 9.198 | 7,544 | -0.70(-7.09%) |
Apr 25, 2022 | 9.900 | 10.00 | 9.208 | 9.900 | 5,645 | +0.08(+0.85%) |
Apr 22, 2022 | 9.800 | 10.20 | 9.300 | 9.817 | 11,895 | -0.13(-1.34%) |
Apr 21, 2022 | 10.70 | 10.70 | 9.800 | 9.950 | 11,794 | -0.65(-6.13%) |
Apr 20, 2022 | 11.00 | 11.30 | 10.50 | 10.60 | 10,713 | -0.13(-1.24%) |
Apr 19, 2022 | 10.40 | 11.10 | 10.35 | 10.73 | 17,528 | +0.43(+4.20%) |
Apr 18, 2022 | 11.10 | 11.25 | 9.800 | 10.30 | 33,518 | -0.80(-7.21%) |
Apr 14, 2022 | 12.10 | 12.10 | 10.90 | 11.10 | 15,384 | -0.30(-2.63%) |
Apr 13, 2022 | 10.70 | 12.50 | 10.50 | 11.40 | 104,013 | +0.60(+5.56%) |
Apr 12, 2022 | 11.10 | 11.30 | 10.40 | 10.80 | 21,557 | -0.05(-0.46%) |
Apr 11, 2022 | 10.80 | 11.30 | 10.50 | 10.85 | 14,500 | +0.15(+1.40%) |
Apr 08, 2022 | 10.30 | 11.20 | 10.00 | 10.70 | 13,885 | +0.40(+3.88%) |
Apr 07, 2022 | 9.700 | 10.40 | 9.700 | 10.30 | 5,130 | +0.00(+0.00%) |
Apr 06, 2022 | 10.40 | 10.50 | 10.30 | 10.30 | 5,954 | -0.20(-1.90%) |
Apr 05, 2022 | 10.80 | 10.86 | 10.40 | 10.50 | 1,776 | -0.40(-3.67%) |
Apr 04, 2022 | 10.80 | 11.20 | 10.20 | 10.90 | 26,560 | +0.60(+5.83%) |
Apr 01, 2022 | 10.20 | 10.50 | 10.10 | 10.30 | 3,435 | +0.10(+0.98%) |
Mar 31, 2022 | 10.60 | 10.60 | 10.10 | 10.20 | 11,448 | -0.30(-2.86%) |
Mar 30, 2022 | 10.60 | 10.70 | 10.10 | 10.50 | 4,925 | -0.10(-0.94%) |
Mar 29, 2022 | 10.80 | 11.00 | 10.30 | 10.60 | 10,828 | +0.00(+0.00%) |
Mar 28, 2022 | 10.90 | 11.20 | 10.00 | 10.60 | 16,954 | -0.05(-0.47%) |
Mar 25, 2022 | 11.40 | 11.40 | 10.30 | 10.65 | 12,942 | -0.55(-4.91%) |
Mar 24, 2022 | 10.70 | 11.30 | 10.70 | 11.20 | 7,848 | +0.20(+1.82%) |
Mar 23, 2022 | 10.80 | 11.20 | 10.40 | 11.00 | 25,779 | +0.50(+4.76%) |
Mar 22, 2022 | 10.40 | 10.50 | 10.10 | 10.50 | 12,239 | +0.00(+0.00%) |
Mar 21, 2022 | 10.00 | 10.74 | 10.00 | 10.50 | 42,246 | +0.30(+2.94%) |
Mar 18, 2022 | 10.10 | 10.20 | 9.600 | 10.20 | 12,214 | +0.10(+0.99%) |
Mar 17, 2022 | 9.200 | 10.12 | 9.101 | 10.10 | 8,553 | +0.90(+9.78%) |
Mar 16, 2022 | 9.100 | 9.446 | 8.800 | 9.200 | 9,382 | +0.30(+3.37%) |
Mar 15, 2022 | 8.900 | 9.300 | 8.800 | 8.900 | 6,129 | +0.00(+0.00%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.900 | 8.900 | 6,383 | -0.44(-4.71%) |
Mar 11, 2022 | 9.799 | 9.799 | 9.000 | 9.340 | 3,169 | -0.01(-0.11%) |
Mar 10, 2022 | 9.263 | 9.350 | 9.000 | 9.350 | 4,746 | +0.02(+0.25%) |
Mar 09, 2022 | 8.900 | 9.500 | 8.900 | 9.327 | 8,591 | +0.39(+4.40%) |
Mar 08, 2022 | 8.800 | 9.099 | 8.500 | 8.934 | 9,082 | +0.16(+1.88%) |
Mar 07, 2022 | 9.100 | 9.100 | 8.730 | 8.769 | 7,384 | -0.33(-3.64%) |
Mar 04, 2022 | 9.700 | 9.700 | 8.900 | 9.100 | 10,806 | -0.60(-6.20%) |
Mar 03, 2022 | 9.800 | 10.40 | 9.500 | 9.701 | 9,989 | -0.10(-1.01%) |
Mar 02, 2022 | 9.200 | 11.30 | 9.200 | 9.800 | 38,646 | +0.58(+6.29%) |