Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.67 | 11.91 | 10.50 | 11.76 | 292,590 | +0.18(+1.55%) |
May 27, 2022 | 9.940 | 11.73 | 9.940 | 11.58 | 358,083 | +1.81(+18.53%) |
May 26, 2022 | 9.060 | 9.940 | 9.000 | 9.770 | 154,024 | +0.87(+9.78%) |
May 25, 2022 | 8.780 | 9.300 | 8.660 | 8.900 | 299,448 | -0.02(-0.22%) |
May 24, 2022 | 9.200 | 9.320 | 8.895 | 8.920 | 167,015 | -0.45(-4.80%) |
May 23, 2022 | 9.470 | 9.470 | 9.070 | 9.370 | 124,849 | +0.40(+4.46%) |
May 20, 2022 | 9.370 | 9.767 | 8.430 | 8.970 | 356,950 | -0.41(-4.37%) |
May 19, 2022 | 9.500 | 9.820 | 9.310 | 9.380 | 185,548 | -0.10(-1.05%) |
May 18, 2022 | 9.390 | 10.15 | 9.240 | 9.480 | 206,592 | +0.02(+0.21%) |
May 17, 2022 | 10.00 | 10.15 | 9.060 | 9.460 | 593,525 | -0.60(-5.96%) |
May 16, 2022 | 8.100 | 10.35 | 8.100 | 10.06 | 1,297,712 | +1.96(+24.20%) |
May 13, 2022 | 7.590 | 8.250 | 7.530 | 8.100 | 185,938 | +0.61(+8.14%) |
May 12, 2022 | 7.350 | 7.616 | 6.800 | 7.490 | 192,190 | +0.08(+1.08%) |
May 11, 2022 | 7.930 | 8.195 | 7.264 | 7.410 | 218,307 | -0.56(-7.03%) |
May 10, 2022 | 8.430 | 8.490 | 7.785 | 7.970 | 219,965 | -0.25(-3.04%) |
May 09, 2022 | 9.000 | 9.000 | 8.040 | 8.220 | 340,783 | -0.70(-7.85%) |
May 06, 2022 | 8.880 | 9.240 | 8.450 | 8.920 | 363,374 | -0.07(-0.78%) |
May 05, 2022 | 8.170 | 9.129 | 8.112 | 8.990 | 429,817 | +0.84(+10.31%) |
May 04, 2022 | 7.730 | 8.150 | 7.550 | 8.150 | 96,564 | +0.52(+6.82%) |
May 03, 2022 | 7.460 | 7.740 | 7.450 | 7.630 | 140,513 | +0.20(+2.69%) |
May 02, 2022 | 7.150 | 7.510 | 7.124 | 7.430 | 132,441 | +0.27(+3.77%) |
Apr 29, 2022 | 6.850 | 7.340 | 6.850 | 7.160 | 149,006 | +0.21(+3.02%) |
Apr 28, 2022 | 6.830 | 7.048 | 6.640 | 6.950 | 98,840 | +0.12(+1.76%) |
Apr 27, 2022 | 6.730 | 6.950 | 6.712 | 6.830 | 90,286 | +0.05(+0.74%) |
Apr 26, 2022 | 6.760 | 7.060 | 6.570 | 6.780 | 174,539 | -0.06(-0.88%) |
Apr 25, 2022 | 6.670 | 6.880 | 6.650 | 6.840 | 32,708 | +0.08(+1.18%) |
Apr 22, 2022 | 6.840 | 7.000 | 6.650 | 6.760 | 62,405 | -0.13(-1.89%) |
Apr 21, 2022 | 7.110 | 7.292 | 6.830 | 6.890 | 107,944 | -0.30(-4.17%) |
Apr 20, 2022 | 7.220 | 7.320 | 7.000 | 7.190 | 101,737 | +0.03(+0.35%) |
Apr 19, 2022 | 6.900 | 7.287 | 6.900 | 7.165 | 168,326 | +0.18(+2.65%) |
Apr 18, 2022 | 6.960 | 7.080 | 6.835 | 6.980 | 38,372 | +0.18(+2.65%) |
Apr 14, 2022 | 6.930 | 6.980 | 6.760 | 6.800 | 31,472 | -0.08(-1.09%) |
Apr 13, 2022 | 6.800 | 6.990 | 6.690 | 6.875 | 88,392 | +0.07(+0.95%) |
Apr 12, 2022 | 7.500 | 7.690 | 6.751 | 6.810 | 703,382 | -0.59(-7.97%) |
Apr 11, 2022 | 7.070 | 7.570 | 7.000 | 7.400 | 98,909 | +0.33(+4.67%) |
Apr 08, 2022 | 6.810 | 7.340 | 6.800 | 7.070 | 84,035 | +0.17(+2.46%) |
Apr 07, 2022 | 7.080 | 7.115 | 6.810 | 6.900 | 26,470 | -0.15(-2.13%) |
Apr 06, 2022 | 7.030 | 7.280 | 6.911 | 7.050 | 78,730 | -0.14(-1.95%) |
Apr 05, 2022 | 7.280 | 7.350 | 7.100 | 7.190 | 24,648 | -0.10(-1.37%) |
Apr 04, 2022 | 7.390 | 7.490 | 7.212 | 7.290 | 30,704 | +0.01(+0.14%) |
Apr 01, 2022 | 7.100 | 7.433 | 7.060 | 7.280 | 64,177 | +0.28(+4.00%) |
Mar 31, 2022 | 6.930 | 7.160 | 6.770 | 7.000 | 48,578 | +0.12(+1.74%) |
Mar 30, 2022 | 6.950 | 7.166 | 6.850 | 6.880 | 29,732 | -0.08(-1.15%) |
Mar 29, 2022 | 6.950 | 7.090 | 6.930 | 6.960 | 37,983 | +0.04(+0.58%) |
Mar 28, 2022 | 6.980 | 7.020 | 6.750 | 6.920 | 45,272 | +0.07(+1.02%) |
Mar 25, 2022 | 6.840 | 7.170 | 6.680 | 6.850 | 145,958 | -0.03(-0.44%) |
Mar 24, 2022 | 6.980 | 7.060 | 6.750 | 6.880 | 47,964 | -0.08(-1.15%) |
Mar 23, 2022 | 6.870 | 7.138 | 6.830 | 6.960 | 38,834 | +0.02(+0.29%) |
Mar 22, 2022 | 6.770 | 7.050 | 6.770 | 6.940 | 65,585 | +0.11(+1.61%) |
Mar 21, 2022 | 7.080 | 7.080 | 6.580 | 6.830 | 82,085 | -0.12(-1.73%) |
Mar 18, 2022 | 6.900 | 7.370 | 6.640 | 6.950 | 531,741 | +0.05(+0.72%) |
Mar 17, 2022 | 6.690 | 7.050 | 6.430 | 6.900 | 213,714 | +0.17(+2.53%) |
Mar 16, 2022 | 6.640 | 7.225 | 6.330 | 6.730 | 442,273 | +0.15(+2.28%) |
Mar 15, 2022 | 6.490 | 6.629 | 6.280 | 6.580 | 27,453 | +0.16(+2.49%) |
Mar 14, 2022 | 6.610 | 6.820 | 6.400 | 6.420 | 28,434 | -0.20(-3.02%) |
Mar 11, 2022 | 6.530 | 6.670 | 6.311 | 6.620 | 76,468 | +0.23(+3.60%) |
Mar 10, 2022 | 6.820 | 6.950 | 6.070 | 6.390 | 159,013 | -0.46(-6.72%) |
Mar 09, 2022 | 6.960 | 7.000 | 6.810 | 6.850 | 39,115 | +0.07(+1.03%) |
Mar 08, 2022 | 6.790 | 7.200 | 6.700 | 6.780 | 79,311 | -0.06(-0.88%) |
Mar 07, 2022 | 6.990 | 7.145 | 6.750 | 6.840 | 35,389 | -0.15(-2.15%) |
Mar 04, 2022 | 7.150 | 7.250 | 6.880 | 6.990 | 41,462 | -0.16(-2.24%) |
Mar 03, 2022 | 7.220 | 7.250 | 7.010 | 7.150 | 24,541 | +0.02(+0.28%) |
Mar 02, 2022 | 7.090 | 7.388 | 7.090 | 7.130 | 39,894 | -0.26(-3.52%) |