Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.080 | 9.220 | 8.530 | 8.640 | 4,644,068 | -0.22(-2.48%) |
May 27, 2022 | 8.090 | 8.860 | 8.080 | 8.860 | 3,869,631 | +0.88(+11.03%) |
May 26, 2022 | 7.400 | 8.160 | 7.330 | 7.980 | 4,355,569 | +0.59(+7.98%) |
May 25, 2022 | 6.960 | 7.490 | 6.801 | 7.390 | 3,770,344 | +0.45(+6.48%) |
May 24, 2022 | 7.570 | 7.575 | 6.830 | 6.940 | 3,782,856 | -0.84(-10.80%) |
May 23, 2022 | 7.670 | 7.855 | 7.205 | 7.780 | 3,485,433 | +0.19(+2.50%) |
May 20, 2022 | 7.860 | 7.960 | 7.150 | 7.590 | 3,815,403 | -0.10(-1.30%) |
May 19, 2022 | 7.360 | 7.970 | 7.360 | 7.690 | 6,125,923 | +0.28(+3.78%) |
May 18, 2022 | 7.710 | 8.049 | 7.330 | 7.410 | 4,493,725 | -0.43(-5.48%) |
May 17, 2022 | 7.430 | 7.870 | 7.230 | 7.840 | 4,585,101 | +0.61(+8.44%) |
May 16, 2022 | 7.760 | 7.890 | 7.200 | 7.230 | 4,069,272 | -0.53(-6.83%) |
May 13, 2022 | 6.660 | 7.905 | 6.660 | 7.760 | 6,486,641 | +1.28(+19.75%) |
May 12, 2022 | 6.150 | 7.015 | 5.720 | 6.480 | 7,527,598 | +0.16(+2.53%) |
May 11, 2022 | 6.800 | 7.040 | 6.300 | 6.320 | 6,161,128 | -0.62(-8.93%) |
May 10, 2022 | 7.860 | 7.950 | 6.591 | 6.940 | 5,218,019 | -0.43(-5.83%) |
May 09, 2022 | 8.500 | 8.700 | 7.330 | 7.370 | 6,249,185 | -1.42(-16.15%) |
May 06, 2022 | 7.810 | 9.079 | 7.440 | 8.790 | 7,418,040 | +1.15(+15.05%) |
May 05, 2022 | 8.110 | 8.230 | 7.410 | 7.640 | 3,252,732 | -0.61(-7.39%) |
May 04, 2022 | 7.810 | 8.310 | 7.510 | 8.250 | 4,281,326 | +0.48(+6.18%) |
May 03, 2022 | 7.450 | 8.015 | 7.370 | 7.770 | 3,372,327 | +0.19(+2.51%) |
May 02, 2022 | 7.100 | 7.620 | 7.010 | 7.580 | 5,011,658 | +0.41(+5.72%) |
Apr 29, 2022 | 7.680 | 7.920 | 7.125 | 7.170 | 2,793,985 | -0.60(-7.72%) |
Apr 28, 2022 | 7.620 | 7.890 | 7.080 | 7.770 | 3,872,117 | +0.21(+2.78%) |
Apr 27, 2022 | 7.430 | 7.990 | 7.390 | 7.560 | 3,361,727 | +0.08(+1.07%) |
Apr 26, 2022 | 7.800 | 7.940 | 7.450 | 7.480 | 3,133,096 | -0.45(-5.67%) |
Apr 25, 2022 | 7.650 | 8.040 | 7.570 | 7.930 | 3,787,157 | +0.15(+1.93%) |
Apr 22, 2022 | 8.190 | 8.360 | 7.700 | 7.780 | 3,686,285 | -0.37(-4.54%) |
Apr 21, 2022 | 9.190 | 9.500 | 8.025 | 8.150 | 3,888,908 | -0.89(-9.85%) |
Apr 20, 2022 | 9.800 | 9.860 | 9.010 | 9.040 | 3,160,719 | -0.76(-7.76%) |
Apr 19, 2022 | 9.420 | 9.855 | 9.300 | 9.800 | 2,598,727 | +0.43(+4.59%) |
Apr 18, 2022 | 9.490 | 9.640 | 8.960 | 9.370 | 3,349,726 | -0.09(-0.95%) |
Apr 14, 2022 | 10.12 | 10.18 | 9.450 | 9.460 | 2,090,933 | -0.66(-6.52%) |
Apr 13, 2022 | 9.790 | 10.16 | 9.530 | 10.12 | 2,394,775 | +0.31(+3.16%) |
Apr 12, 2022 | 10.18 | 10.52 | 9.780 | 9.810 | 3,470,366 | -0.11(-1.11%) |
Apr 11, 2022 | 10.00 | 10.26 | 9.660 | 9.920 | 3,071,463 | -0.32(-3.13%) |
Apr 08, 2022 | 10.52 | 10.58 | 9.980 | 10.24 | 2,016,501 | -0.38(-3.58%) |
Apr 07, 2022 | 10.67 | 11.12 | 10.15 | 10.62 | 2,899,271 | -0.18(-1.67%) |
Apr 06, 2022 | 11.41 | 11.66 | 10.55 | 10.80 | 3,294,792 | -0.92(-7.85%) |
Apr 05, 2022 | 12.14 | 12.46 | 11.56 | 11.72 | 3,129,913 | -0.43(-3.54%) |
Apr 04, 2022 | 11.32 | 12.36 | 11.32 | 12.15 | 3,370,929 | +0.83(+7.33%) |
Apr 01, 2022 | 10.99 | 11.51 | 10.99 | 11.32 | 2,820,266 | +0.31(+2.82%) |
Mar 31, 2022 | 11.07 | 11.42 | 10.91 | 11.01 | 1,888,433 | -0.15(-1.34%) |
Mar 30, 2022 | 11.40 | 11.84 | 11.06 | 11.16 | 3,411,533 | -0.42(-3.63%) |
Mar 29, 2022 | 11.20 | 11.94 | 10.94 | 11.58 | 4,034,851 | +0.67(+6.14%) |
Mar 28, 2022 | 10.96 | 11.22 | 10.57 | 10.91 | 2,669,014 | +0.02(+0.18%) |
Mar 25, 2022 | 11.50 | 11.60 | 10.67 | 10.89 | 2,601,989 | -0.65(-5.63%) |
Mar 24, 2022 | 11.19 | 11.63 | 10.99 | 11.54 | 3,359,092 | +0.64(+5.87%) |
Mar 23, 2022 | 10.95 | 11.04 | 10.36 | 10.90 | 3,474,974 | -0.24(-2.15%) |
Mar 22, 2022 | 10.95 | 11.39 | 10.83 | 11.14 | 4,167,160 | +0.41(+3.82%) |
Mar 21, 2022 | 10.68 | 11.08 | 10.40 | 10.73 | 6,008,317 | -0.04(-0.37%) |
Mar 18, 2022 | 9.820 | 10.79 | 9.770 | 10.77 | 7,324,857 | +0.96(+9.79%) |
Mar 17, 2022 | 8.840 | 9.840 | 8.840 | 9.810 | 5,762,517 | +0.95(+10.72%) |
Mar 16, 2022 | 8.060 | 8.880 | 8.000 | 8.860 | 6,467,638 | +0.90(+11.31%) |
Mar 15, 2022 | 7.560 | 7.970 | 7.260 | 7.960 | 4,316,725 | +0.47(+6.28%) |
Mar 14, 2022 | 8.050 | 8.100 | 7.405 | 7.490 | 3,730,426 | -0.69(-8.44%) |
Mar 11, 2022 | 8.970 | 9.150 | 8.150 | 8.180 | 2,672,378 | -0.65(-7.36%) |
Mar 10, 2022 | 8.820 | 8.914 | 8.520 | 8.830 | 2,413,239 | -0.14(-1.56%) |
Mar 09, 2022 | 8.780 | 9.265 | 8.670 | 8.970 | 4,067,681 | +0.22(+2.51%) |
Mar 08, 2022 | 8.400 | 9.195 | 7.705 | 8.750 | 7,830,708 | +0.44(+5.29%) |
Mar 07, 2022 | 8.150 | 8.760 | 8.140 | 8.310 | 5,833,259 | +0.13(+1.59%) |
Mar 04, 2022 | 8.500 | 8.910 | 8.090 | 8.180 | 4,277,930 | -0.29(-3.42%) |
Mar 03, 2022 | 8.910 | 8.950 | 8.355 | 8.470 | 4,431,841 | -0.34(-3.86%) |
Mar 02, 2022 | 9.260 | 9.400 | 8.705 | 8.810 | 3,992,574 | -0.52(-5.57%) |