Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.950 | 10.65 | 9.630 | 10.58 | 264,248 | +0.28(+2.72%) |
May 27, 2022 | 9.940 | 10.88 | 9.500 | 10.30 | 458,319 | +0.87(+9.23%) |
May 26, 2022 | 8.020 | 10.45 | 7.650 | 9.430 | 1,316,477 | +1.67(+21.52%) |
May 25, 2022 | 6.900 | 8.000 | 6.770 | 7.760 | 105,401 | +0.86(+12.46%) |
May 24, 2022 | 6.870 | 7.070 | 6.824 | 6.900 | 3,469 | -0.12(-1.71%) |
May 23, 2022 | 6.820 | 7.030 | 6.812 | 7.020 | 18,963 | +0.04(+0.57%) |
May 20, 2022 | 6.930 | 7.020 | 6.790 | 6.980 | 6,481 | +0.04(+0.58%) |
May 19, 2022 | 6.910 | 6.990 | 6.750 | 6.940 | 8,701 | +0.03(+0.43%) |
May 18, 2022 | 7.220 | 7.703 | 6.900 | 6.910 | 34,641 | -0.59(-7.87%) |
May 17, 2022 | 7.500 | 7.610 | 7.270 | 7.500 | 10,693 | +0.26(+3.59%) |
May 16, 2022 | 7.110 | 7.500 | 7.020 | 7.240 | 14,618 | +0.01(+0.14%) |
May 13, 2022 | 7.340 | 7.440 | 7.150 | 7.230 | 24,633 | -0.11(-1.50%) |
May 12, 2022 | 7.350 | 7.447 | 7.010 | 7.340 | 23,837 | -0.03(-0.41%) |
May 11, 2022 | 7.590 | 7.890 | 7.370 | 7.370 | 15,797 | -0.41(-5.27%) |
May 10, 2022 | 7.560 | 7.890 | 7.520 | 7.780 | 26,254 | +0.37(+4.99%) |
May 09, 2022 | 8.010 | 8.010 | 7.400 | 7.410 | 40,188 | -0.61(-7.61%) |
May 06, 2022 | 8.110 | 8.121 | 7.910 | 8.020 | 12,061 | -0.18(-2.20%) |
May 05, 2022 | 8.130 | 8.373 | 8.010 | 8.200 | 21,773 | -0.33(-3.87%) |
May 04, 2022 | 8.190 | 8.610 | 8.080 | 8.530 | 41,559 | +0.19(+2.28%) |
May 03, 2022 | 8.030 | 8.400 | 7.997 | 8.340 | 20,188 | +0.31(+3.86%) |
May 02, 2022 | 8.120 | 8.390 | 8.000 | 8.030 | 46,479 | -0.19(-2.31%) |
Apr 29, 2022 | 7.960 | 8.490 | 7.860 | 8.220 | 71,777 | +0.03(+0.37%) |
Apr 28, 2022 | 8.210 | 8.580 | 7.832 | 8.190 | 50,544 | -0.06(-0.73%) |
Apr 27, 2022 | 8.060 | 8.387 | 7.925 | 8.250 | 46,278 | +0.03(+0.36%) |
Apr 26, 2022 | 8.320 | 8.390 | 7.800 | 8.220 | 52,616 | -0.35(-4.08%) |
Apr 25, 2022 | 8.300 | 8.655 | 8.260 | 8.570 | 32,294 | +0.04(+0.47%) |
Apr 22, 2022 | 8.520 | 8.710 | 7.983 | 8.530 | 95,792 | +0.05(+0.59%) |
Apr 21, 2022 | 9.580 | 9.920 | 8.310 | 8.480 | 150,179 | -1.21(-12.49%) |
Apr 20, 2022 | 9.630 | 10.37 | 9.388 | 9.690 | 497,421 | -0.01(-0.10%) |
Apr 19, 2022 | 9.330 | 10.39 | 9.230 | 9.700 | 415,530 | +0.21(+2.21%) |
Apr 18, 2022 | 9.260 | 9.952 | 9.210 | 9.490 | 81,787 | -0.07(-0.73%) |
Apr 14, 2022 | 9.190 | 9.970 | 9.190 | 9.560 | 133,013 | +0.25(+2.69%) |
Apr 13, 2022 | 9.140 | 9.700 | 8.950 | 9.310 | 93,509 | +0.21(+2.31%) |
Apr 12, 2022 | 9.150 | 9.860 | 8.880 | 9.100 | 168,038 | -0.07(-0.76%) |
Apr 11, 2022 | 8.660 | 9.170 | 8.550 | 9.170 | 100,397 | +0.35(+3.97%) |
Apr 08, 2022 | 9.160 | 9.650 | 8.720 | 8.820 | 313,159 | -0.35(-3.82%) |
Apr 07, 2022 | 9.300 | 10.12 | 8.925 | 9.170 | 532,934 | -0.25(-2.65%) |
Apr 06, 2022 | 9.500 | 9.950 | 9.230 | 9.420 | 201,221 | -0.41(-4.17%) |
Apr 05, 2022 | 10.50 | 11.20 | 9.765 | 9.830 | 711,271 | -0.73(-6.91%) |
Apr 04, 2022 | 12.21 | 14.42 | 10.31 | 10.56 | 2,199,326 | -2.13(-16.78%) |
Apr 01, 2022 | 11.21 | 14.47 | 10.80 | 12.69 | 4,091,955 | +1.37(+12.10%) |
Mar 31, 2022 | 10.84 | 12.99 | 9.810 | 11.32 | 2,718,816 | +0.17(+1.52%) |
Mar 30, 2022 | 9.920 | 14.42 | 9.810 | 11.15 | 21,018,714 | +2.39(+27.28%) |
Mar 29, 2022 | 8.150 | 9.700 | 7.695 | 8.760 | 474,445 | +0.76(+9.50%) |
Mar 28, 2022 | 7.450 | 8.750 | 7.312 | 8.000 | 290,137 | +0.57(+7.67%) |
Mar 25, 2022 | 8.130 | 8.130 | 7.340 | 7.430 | 69,304 | -0.57(-7.13%) |
Mar 24, 2022 | 8.590 | 8.659 | 8.000 | 8.000 | 33,052 | -0.51(-5.99%) |
Mar 23, 2022 | 8.150 | 8.700 | 8.050 | 8.510 | 51,682 | +0.21(+2.53%) |
Mar 22, 2022 | 8.670 | 8.670 | 8.050 | 8.300 | 72,608 | -0.17(-2.01%) |
Mar 21, 2022 | 8.460 | 8.990 | 8.060 | 8.470 | 85,952 | -0.06(-0.70%) |
Mar 18, 2022 | 8.700 | 8.790 | 8.420 | 8.530 | 68,920 | +0.12(+1.43%) |
Mar 17, 2022 | 8.580 | 8.760 | 8.065 | 8.410 | 57,807 | -0.17(-1.98%) |
Mar 16, 2022 | 8.710 | 9.450 | 8.460 | 8.580 | 146,289 | -0.13(-1.49%) |
Mar 15, 2022 | 7.970 | 8.710 | 7.590 | 8.710 | 343,732 | +0.52(+6.35%) |
Mar 14, 2022 | 7.950 | 8.900 | 7.530 | 8.190 | 644,366 | +0.17(+2.12%) |
Mar 11, 2022 | 8.080 | 8.240 | 7.340 | 8.020 | 298,446 | -0.23(-2.79%) |
Mar 10, 2022 | 8.430 | 8.780 | 6.875 | 8.250 | 943,823 | -0.27(-3.17%) |
Mar 09, 2022 | 6.930 | 11.99 | 6.550 | 8.520 | 5,602,969 | +1.82(+27.16%) |
Mar 08, 2022 | 6.730 | 6.890 | 6.410 | 6.700 | 36,153 | -0.06(-0.89%) |
Mar 07, 2022 | 6.660 | 7.000 | 6.390 | 6.760 | 69,309 | +0.07(+1.05%) |
Mar 04, 2022 | 7.510 | 7.760 | 6.600 | 6.690 | 63,327 | -0.79(-10.56%) |
Mar 03, 2022 | 8.250 | 8.270 | 7.480 | 7.480 | 47,646 | -0.71(-8.61%) |
Mar 02, 2022 | 7.620 | 8.850 | 7.569 | 8.185 | 154,345 | +0.57(+7.41%) |