Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.420 | 7.420 | 6.600 | 6.830 | 1,982,755 | -0.41(-5.66%) |
May 27, 2022 | 6.650 | 7.245 | 6.440 | 7.240 | 2,379,671 | +0.62(+9.37%) |
May 26, 2022 | 6.600 | 6.940 | 6.530 | 6.620 | 2,055,376 | -0.01(-0.15%) |
May 25, 2022 | 6.670 | 6.930 | 6.408 | 6.630 | 1,409,977 | -0.09(-1.34%) |
May 24, 2022 | 7.170 | 7.170 | 6.610 | 6.720 | 1,850,741 | -0.62(-8.45%) |
May 23, 2022 | 7.570 | 7.640 | 7.255 | 7.340 | 1,157,279 | -0.27(-3.55%) |
May 20, 2022 | 7.410 | 7.620 | 7.040 | 7.610 | 1,507,548 | +0.22(+2.98%) |
May 19, 2022 | 7.110 | 7.530 | 7.110 | 7.390 | 1,996,654 | +0.30(+4.23%) |
May 18, 2022 | 7.140 | 7.400 | 6.930 | 7.090 | 2,607,313 | -0.34(-4.58%) |
May 17, 2022 | 6.950 | 7.455 | 6.830 | 7.430 | 2,419,154 | +0.69(+10.24%) |
May 16, 2022 | 6.560 | 7.120 | 6.460 | 6.740 | 2,099,760 | +0.12(+1.81%) |
May 13, 2022 | 6.180 | 6.765 | 5.970 | 6.620 | 3,122,423 | +0.68(+11.45%) |
May 12, 2022 | 5.190 | 6.030 | 4.980 | 5.940 | 4,636,468 | +0.73(+14.01%) |
May 11, 2022 | 6.000 | 6.080 | 5.150 | 5.210 | 3,356,767 | -0.84(-13.88%) |
May 10, 2022 | 6.000 | 6.300 | 5.690 | 6.050 | 3,768,719 | +0.39(+6.89%) |
May 09, 2022 | 6.510 | 6.570 | 5.650 | 5.660 | 3,488,977 | -1.04(-15.52%) |
May 06, 2022 | 7.520 | 7.520 | 6.440 | 6.700 | 3,128,001 | -0.81(-10.79%) |
May 05, 2022 | 8.330 | 8.460 | 7.300 | 7.510 | 2,508,101 | -1.07(-12.47%) |
May 04, 2022 | 8.410 | 8.640 | 7.830 | 8.580 | 1,761,024 | +0.24(+2.88%) |
May 03, 2022 | 8.400 | 8.575 | 8.110 | 8.340 | 1,306,169 | -0.08(-0.95%) |
May 02, 2022 | 7.940 | 8.440 | 7.720 | 8.420 | 2,194,503 | +0.40(+4.99%) |
Apr 29, 2022 | 8.660 | 8.730 | 7.990 | 8.020 | 1,465,488 | -0.64(-7.39%) |
Apr 28, 2022 | 8.950 | 8.950 | 7.800 | 8.660 | 2,276,800 | -0.11(-1.25%) |
Apr 27, 2022 | 9.100 | 9.280 | 8.750 | 8.770 | 1,489,055 | -0.40(-4.36%) |
Apr 26, 2022 | 9.930 | 10.08 | 9.075 | 9.170 | 1,775,449 | -0.92(-9.12%) |
Apr 25, 2022 | 10.03 | 10.34 | 9.840 | 10.09 | 1,344,839 | +0.07(+0.70%) |
Apr 22, 2022 | 10.01 | 10.39 | 9.940 | 10.02 | 1,438,944 | +0.01(+0.10%) |
Apr 21, 2022 | 10.96 | 11.11 | 9.890 | 10.01 | 2,105,960 | -0.77(-7.14%) |
Apr 20, 2022 | 10.81 | 10.91 | 10.40 | 10.78 | 1,233,953 | -0.02(-0.19%) |
Apr 19, 2022 | 10.20 | 10.95 | 10.18 | 10.80 | 1,743,626 | +0.59(+5.78%) |
Apr 18, 2022 | 10.98 | 11.16 | 9.860 | 10.21 | 3,086,607 | -0.77(-7.01%) |
Apr 14, 2022 | 11.45 | 11.67 | 10.97 | 10.98 | 2,214,400 | -0.64(-5.51%) |
Apr 13, 2022 | 10.87 | 11.76 | 10.73 | 11.62 | 1,723,266 | +0.84(+7.79%) |
Apr 12, 2022 | 10.85 | 11.34 | 10.58 | 10.78 | 1,684,358 | -0.05(-0.46%) |
Apr 11, 2022 | 10.95 | 11.13 | 10.51 | 10.83 | 2,176,217 | -0.11(-1.01%) |
Apr 08, 2022 | 11.39 | 11.58 | 10.74 | 10.94 | 1,667,563 | -0.56(-4.87%) |
Apr 07, 2022 | 12.02 | 12.28 | 11.33 | 11.50 | 1,610,373 | -0.64(-5.27%) |
Apr 06, 2022 | 11.86 | 12.20 | 11.54 | 12.14 | 1,524,365 | +0.04(+0.33%) |
Apr 05, 2022 | 12.01 | 12.47 | 11.95 | 12.10 | 2,918,674 | +0.08(+0.67%) |
Apr 04, 2022 | 10.94 | 12.13 | 10.80 | 12.02 | 3,164,091 | +1.17(+10.78%) |
Apr 01, 2022 | 10.12 | 10.90 | 10.11 | 10.85 | 2,084,564 | +0.70(+6.90%) |
Mar 31, 2022 | 10.56 | 10.61 | 10.14 | 10.15 | 1,495,734 | -0.22(-2.12%) |
Mar 30, 2022 | 10.88 | 11.01 | 10.23 | 10.37 | 1,995,019 | -0.49(-4.51%) |
Mar 29, 2022 | 10.64 | 11.09 | 10.55 | 10.86 | 1,821,184 | +0.43(+4.12%) |
Mar 28, 2022 | 10.41 | 10.78 | 10.20 | 10.43 | 1,265,175 | +0.07(+0.68%) |
Mar 25, 2022 | 10.83 | 10.85 | 10.08 | 10.36 | 1,827,749 | -0.39(-3.63%) |
Mar 24, 2022 | 10.83 | 11.14 | 10.35 | 10.75 | 1,091,964 | -0.01(-0.09%) |
Mar 23, 2022 | 10.96 | 11.54 | 10.76 | 10.76 | 2,114,245 | -0.28(-2.54%) |
Mar 22, 2022 | 10.42 | 11.17 | 10.25 | 11.04 | 2,376,602 | +0.60(+5.75%) |
Mar 21, 2022 | 11.11 | 11.14 | 10.37 | 10.44 | 2,653,794 | -0.70(-6.28%) |
Mar 18, 2022 | 10.80 | 11.24 | 10.66 | 11.14 | 16,244,527 | +0.38(+3.53%) |
Mar 17, 2022 | 9.480 | 10.79 | 9.380 | 10.76 | 4,091,201 | +1.42(+15.20%) |
Mar 16, 2022 | 8.580 | 9.340 | 8.490 | 9.340 | 2,723,329 | +0.83(+9.75%) |
Mar 15, 2022 | 8.290 | 8.535 | 8.090 | 8.510 | 2,023,019 | +0.26(+3.15%) |
Mar 14, 2022 | 8.620 | 8.980 | 8.061 | 8.250 | 4,000,822 | -0.33(-3.85%) |
Mar 11, 2022 | 8.600 | 8.990 | 8.500 | 8.580 | 2,940,177 | +0.01(+0.12%) |
Mar 10, 2022 | 8.320 | 8.570 | 8.245 | 8.570 | 2,067,786 | +0.00(+0.00%) |
Mar 09, 2022 | 8.040 | 8.710 | 7.970 | 8.570 | 3,506,939 | +0.74(+9.45%) |
Mar 08, 2022 | 7.580 | 8.120 | 7.140 | 7.830 | 2,545,708 | +0.32(+4.26%) |
Mar 07, 2022 | 7.570 | 7.830 | 7.435 | 7.510 | 1,678,248 | +0.00(+0.00%) |
Mar 04, 2022 | 7.870 | 8.215 | 7.450 | 7.510 | 1,734,242 | -0.38(-4.82%) |
Mar 03, 2022 | 8.170 | 8.440 | 7.750 | 7.890 | 2,134,798 | -0.37(-4.48%) |
Mar 02, 2022 | 8.430 | 8.430 | 8.010 | 8.260 | 1,648,735 | -0.10(-1.20%) |