Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.400 | 4.800 | 4.102 | 4.306 | 22,997 | +0.03(+0.61%) |
May 27, 2022 | 4.500 | 4.500 | 4.138 | 4.280 | 17,886 | -0.04(-0.88%) |
May 26, 2022 | 4.588 | 4.588 | 4.206 | 4.318 | 17,506 | -0.10(-2.22%) |
May 25, 2022 | 4.370 | 4.506 | 4.200 | 4.416 | 18,754 | +0.16(+3.86%) |
May 24, 2022 | 5.360 | 5.360 | 4.210 | 4.252 | 29,723 | -0.79(-15.70%) |
May 23, 2022 | 5.200 | 5.420 | 4.724 | 5.044 | 20,140 | -0.26(-4.83%) |
May 20, 2022 | 5.388 | 5.884 | 5.200 | 5.300 | 11,722 | -0.25(-4.57%) |
May 19, 2022 | 5.600 | 5.890 | 5.400 | 5.554 | 14,524 | -0.05(-0.82%) |
May 18, 2022 | 5.820 | 6.172 | 5.600 | 5.600 | 6,622 | -0.40(-6.67%) |
May 17, 2022 | 5.590 | 6.128 | 5.590 | 6.000 | 13,185 | +0.24(+4.13%) |
May 16, 2022 | 6.194 | 6.194 | 5.534 | 5.762 | 15,311 | -0.00(-0.03%) |
May 13, 2022 | 5.876 | 6.000 | 5.514 | 5.764 | 23,513 | +0.12(+2.16%) |
May 12, 2022 | 6.200 | 6.526 | 5.246 | 5.642 | 31,869 | -0.82(-12.74%) |
May 11, 2022 | 6.580 | 6.798 | 6.400 | 6.466 | 6,352 | -0.12(-1.76%) |
May 10, 2022 | 7.000 | 7.800 | 6.260 | 6.582 | 5,460 | -0.38(-5.51%) |
May 09, 2022 | 7.600 | 7.880 | 6.800 | 6.966 | 16,277 | -0.91(-11.60%) |
May 06, 2022 | 8.200 | 8.400 | 7.600 | 7.880 | 11,294 | +0.05(+0.69%) |
May 05, 2022 | 9.140 | 9.200 | 7.806 | 7.826 | 5,535 | -0.90(-10.27%) |
May 04, 2022 | 8.600 | 9.200 | 8.024 | 8.722 | 8,158 | +0.28(+3.27%) |
May 03, 2022 | 8.320 | 8.600 | 8.300 | 8.446 | 3,062 | +0.14(+1.73%) |
May 02, 2022 | 8.600 | 8.938 | 7.868 | 8.302 | 7,073 | +0.02(+0.27%) |
Apr 29, 2022 | 8.200 | 8.598 | 7.818 | 8.280 | 5,746 | -0.12(-1.43%) |
Apr 28, 2022 | 8.000 | 8.600 | 7.800 | 8.400 | 10,214 | +0.20(+2.46%) |
Apr 27, 2022 | 8.000 | 8.400 | 8.000 | 8.198 | 7,099 | +0.20(+2.48%) |
Apr 26, 2022 | 8.000 | 8.200 | 7.638 | 8.000 | 7,654 | -0.10(-1.23%) |
Apr 25, 2022 | 8.000 | 8.600 | 7.500 | 8.100 | 14,389 | +0.08(+1.02%) |
Apr 22, 2022 | 8.600 | 8.830 | 7.802 | 8.018 | 18,206 | -0.70(-8.07%) |
Apr 21, 2022 | 8.862 | 9.700 | 8.414 | 8.722 | 12,801 | -0.39(-4.28%) |
Apr 20, 2022 | 8.800 | 10.80 | 8.560 | 9.112 | 94,176 | +1.06(+13.19%) |
Apr 19, 2022 | 7.800 | 8.540 | 7.820 | 8.050 | 12,287 | +0.29(+3.71%) |
Apr 18, 2022 | 8.600 | 8.800 | 7.482 | 7.762 | 14,371 | -0.84(-9.74%) |
Apr 14, 2022 | 8.836 | 8.878 | 8.600 | 8.600 | 31,387 | -0.12(-1.35%) |
Apr 13, 2022 | 9.152 | 9.190 | 8.414 | 8.718 | 15,954 | -0.28(-3.15%) |
Apr 12, 2022 | 9.404 | 10.25 | 8.838 | 9.002 | 24,980 | -0.55(-5.72%) |
Apr 11, 2022 | 9.800 | 10.31 | 9.300 | 9.548 | 11,744 | -0.31(-3.16%) |
Apr 08, 2022 | 10.00 | 10.40 | 9.600 | 9.860 | 8,020 | -0.21(-2.07%) |
Apr 07, 2022 | 11.14 | 11.20 | 9.800 | 10.07 | 18,834 | -0.36(-3.45%) |
Apr 06, 2022 | 11.12 | 11.20 | 10.40 | 10.43 | 21,705 | -0.70(-6.27%) |
Apr 05, 2022 | 11.60 | 13.20 | 11.00 | 11.13 | 67,846 | +0.03(+0.29%) |
Apr 04, 2022 | 10.89 | 11.60 | 10.50 | 11.09 | 12,853 | +0.53(+5.06%) |
Apr 01, 2022 | 11.00 | 11.18 | 10.50 | 10.56 | 8,910 | -0.44(-4.00%) |
Mar 31, 2022 | 11.23 | 11.40 | 10.90 | 11.00 | 4,656 | -0.11(-0.95%) |
Mar 30, 2022 | 11.34 | 11.60 | 11.00 | 11.11 | 5,132 | -0.31(-2.73%) |
Mar 29, 2022 | 11.70 | 11.95 | 11.00 | 11.42 | 11,468 | -0.01(-0.05%) |
Mar 28, 2022 | 11.60 | 11.60 | 10.72 | 11.42 | 16,195 | +0.38(+3.48%) |
Mar 25, 2022 | 12.20 | 12.20 | 10.82 | 11.04 | 12,817 | -1.06(-8.76%) |
Mar 24, 2022 | 11.20 | 12.92 | 11.06 | 12.10 | 28,954 | +0.40(+3.42%) |
Mar 23, 2022 | 11.60 | 12.00 | 11.40 | 11.70 | 9,616 | +0.00(+0.00%) |
Mar 22, 2022 | 11.80 | 11.80 | 11.30 | 11.70 | 5,663 | +0.10(+0.86%) |
Mar 21, 2022 | 12.00 | 12.20 | 11.00 | 11.60 | 11,962 | -0.25(-2.09%) |
Mar 18, 2022 | 10.50 | 12.26 | 10.50 | 11.85 | 64,534 | +1.25(+11.84%) |
Mar 17, 2022 | 10.20 | 10.86 | 9.800 | 10.59 | 33,915 | +0.79(+8.10%) |
Mar 16, 2022 | 9.400 | 10.40 | 9.000 | 9.800 | 28,712 | +0.56(+6.01%) |
Mar 15, 2022 | 9.800 | 9.766 | 9.200 | 9.244 | 10,101 | +0.10(+1.14%) |
Mar 14, 2022 | 10.67 | 10.67 | 8.904 | 9.140 | 12,123 | -0.85(-8.51%) |
Mar 11, 2022 | 10.40 | 10.80 | 9.640 | 9.990 | 11,816 | -0.36(-3.50%) |
Mar 10, 2022 | 9.400 | 10.86 | 9.400 | 10.35 | 7,693 | +0.21(+2.05%) |
Mar 09, 2022 | 10.10 | 11.00 | 9.400 | 10.14 | 11,716 | +0.44(+4.51%) |
Mar 08, 2022 | 9.174 | 10.36 | 9.104 | 9.706 | 29,492 | -0.04(-0.39%) |
Mar 07, 2022 | 11.00 | 11.19 | 9.740 | 9.744 | 27,697 | -1.26(-11.42%) |
Mar 04, 2022 | 11.20 | 11.60 | 10.73 | 11.00 | 9,992 | -0.20(-1.79%) |
Mar 03, 2022 | 11.41 | 11.78 | 11.20 | 11.20 | 10,176 | -0.34(-2.95%) |
Mar 02, 2022 | 11.40 | 11.80 | 11.01 | 11.54 | 10,697 | +0.44(+3.96%) |