Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.640 | 7.640 | 6.990 | 7.050 | 943,280 | -0.55(-7.24%) |
May 27, 2022 | 7.400 | 7.645 | 7.110 | 7.600 | 553,036 | +0.22(+2.98%) |
May 26, 2022 | 7.490 | 7.690 | 7.260 | 7.380 | 311,326 | -0.07(-0.94%) |
May 25, 2022 | 7.440 | 7.555 | 7.170 | 7.450 | 491,294 | -0.01(-0.13%) |
May 24, 2022 | 7.710 | 7.760 | 7.350 | 7.460 | 389,882 | -0.36(-4.60%) |
May 23, 2022 | 7.560 | 7.920 | 7.500 | 7.820 | 431,452 | +0.34(+4.55%) |
May 20, 2022 | 7.690 | 7.745 | 6.880 | 7.480 | 789,289 | -0.16(-2.09%) |
May 19, 2022 | 7.730 | 7.760 | 7.315 | 7.640 | 1,131,324 | -0.12(-1.55%) |
May 18, 2022 | 8.400 | 8.600 | 7.720 | 7.760 | 491,260 | -0.88(-10.19%) |
May 17, 2022 | 8.540 | 8.790 | 8.445 | 8.640 | 1,084,188 | +0.20(+2.37%) |
May 16, 2022 | 8.510 | 8.910 | 8.384 | 8.440 | 496,342 | -0.16(-1.86%) |
May 13, 2022 | 8.510 | 9.010 | 8.250 | 8.600 | 954,675 | +0.24(+2.87%) |
May 12, 2022 | 7.090 | 8.370 | 7.090 | 8.360 | 1,256,972 | +1.15(+15.95%) |
May 11, 2022 | 7.280 | 7.950 | 7.050 | 7.210 | 1,100,911 | +0.05(+0.70%) |
May 10, 2022 | 6.450 | 7.340 | 6.355 | 7.160 | 1,084,502 | +0.75(+11.70%) |
May 09, 2022 | 6.660 | 6.970 | 6.275 | 6.410 | 1,963,016 | -0.49(-7.10%) |
May 06, 2022 | 7.140 | 7.345 | 6.810 | 6.900 | 736,006 | -0.52(-7.01%) |
May 05, 2022 | 7.380 | 7.610 | 7.267 | 7.420 | 868,175 | -0.07(-0.93%) |
May 04, 2022 | 7.280 | 7.525 | 6.810 | 7.490 | 850,914 | +0.34(+4.76%) |
May 03, 2022 | 7.080 | 7.270 | 6.855 | 7.150 | 1,277,576 | +0.01(+0.14%) |
May 02, 2022 | 6.910 | 7.230 | 6.775 | 7.140 | 885,854 | +0.23(+3.33%) |
Apr 29, 2022 | 7.040 | 7.385 | 6.870 | 6.910 | 975,897 | -0.18(-2.54%) |
Apr 28, 2022 | 7.180 | 7.410 | 6.745 | 7.090 | 1,366,785 | -0.05(-0.70%) |
Apr 27, 2022 | 7.590 | 7.820 | 7.100 | 7.140 | 1,588,709 | -0.53(-6.91%) |
Apr 26, 2022 | 9.090 | 9.120 | 7.610 | 7.670 | 2,633,213 | -1.41(-15.53%) |
Apr 25, 2022 | 7.930 | 9.145 | 6.650 | 9.080 | 5,834,864 | +0.28(+3.18%) |
Apr 22, 2022 | 8.440 | 8.890 | 8.090 | 8.800 | 879,825 | +0.15(+1.73%) |
Apr 21, 2022 | 8.760 | 8.815 | 8.460 | 8.650 | 1,019,166 | -0.05(-0.57%) |
Apr 20, 2022 | 8.270 | 8.760 | 7.870 | 8.700 | 1,021,324 | +0.39(+4.69%) |
Apr 19, 2022 | 8.680 | 8.800 | 8.210 | 8.310 | 761,184 | -0.41(-4.70%) |
Apr 18, 2022 | 9.300 | 9.300 | 8.680 | 8.720 | 560,137 | -0.13(-1.47%) |
Apr 14, 2022 | 9.360 | 9.360 | 8.770 | 8.850 | 510,814 | -0.49(-5.25%) |
Apr 13, 2022 | 9.200 | 9.440 | 9.050 | 9.340 | 289,470 | +0.21(+2.30%) |
Apr 12, 2022 | 9.520 | 9.730 | 9.025 | 9.130 | 343,790 | -0.31(-3.28%) |
Apr 11, 2022 | 9.820 | 9.885 | 9.310 | 9.440 | 700,940 | -0.53(-5.32%) |
Apr 08, 2022 | 9.850 | 10.21 | 9.575 | 9.970 | 588,370 | +0.20(+2.05%) |
Apr 07, 2022 | 9.610 | 9.910 | 9.340 | 9.770 | 773,435 | +0.19(+1.98%) |
Apr 06, 2022 | 9.060 | 9.720 | 8.820 | 9.580 | 667,013 | +0.83(+9.49%) |
Apr 05, 2022 | 8.940 | 9.190 | 8.690 | 8.750 | 332,218 | -0.26(-2.89%) |
Apr 04, 2022 | 8.990 | 9.335 | 8.761 | 9.010 | 495,248 | +0.01(+0.11%) |
Apr 01, 2022 | 8.690 | 9.080 | 8.610 | 9.000 | 648,648 | +0.32(+3.69%) |
Mar 31, 2022 | 8.960 | 9.080 | 8.640 | 8.680 | 387,808 | -0.23(-2.58%) |
Mar 30, 2022 | 8.940 | 9.360 | 8.860 | 8.910 | 438,949 | -0.11(-1.22%) |
Mar 29, 2022 | 8.840 | 9.220 | 8.660 | 9.020 | 612,155 | +0.34(+3.92%) |
Mar 28, 2022 | 8.670 | 8.840 | 8.420 | 8.680 | 522,164 | +0.01(+0.12%) |
Mar 25, 2022 | 8.890 | 8.950 | 8.620 | 8.670 | 319,468 | -0.28(-3.13%) |
Mar 24, 2022 | 8.870 | 9.050 | 8.780 | 8.950 | 358,849 | +0.15(+1.70%) |
Mar 23, 2022 | 8.890 | 9.070 | 8.780 | 8.800 | 354,323 | -0.18(-2.00%) |
Mar 22, 2022 | 8.750 | 9.100 | 8.530 | 8.980 | 475,429 | +0.23(+2.63%) |
Mar 21, 2022 | 9.310 | 9.310 | 8.620 | 8.750 | 1,061,328 | -0.51(-5.51%) |
Mar 18, 2022 | 8.930 | 9.340 | 8.860 | 9.260 | 925,754 | +0.25(+2.77%) |
Mar 17, 2022 | 8.580 | 9.020 | 8.292 | 9.010 | 380,198 | +0.42(+4.89%) |
Mar 16, 2022 | 8.380 | 8.600 | 8.060 | 8.590 | 736,575 | +0.15(+1.78%) |
Mar 15, 2022 | 8.890 | 8.950 | 8.360 | 8.440 | 740,868 | -0.38(-4.31%) |
Mar 14, 2022 | 9.010 | 9.100 | 8.640 | 8.820 | 556,950 | -0.15(-1.67%) |
Mar 11, 2022 | 9.620 | 9.720 | 8.960 | 8.970 | 379,055 | -0.64(-6.66%) |
Mar 10, 2022 | 9.600 | 9.640 | 9.250 | 9.610 | 321,777 | -0.10(-1.03%) |
Mar 09, 2022 | 9.360 | 9.780 | 9.350 | 9.710 | 463,631 | +0.36(+3.85%) |
Mar 08, 2022 | 9.800 | 9.880 | 9.250 | 9.350 | 383,062 | -0.46(-4.69%) |
Mar 07, 2022 | 9.680 | 9.985 | 9.560 | 9.810 | 615,399 | +0.21(+2.19%) |
Mar 04, 2022 | 9.080 | 9.690 | 9.080 | 9.600 | 716,022 | +0.56(+6.19%) |
Mar 03, 2022 | 9.330 | 9.390 | 8.970 | 9.040 | 662,509 | -0.22(-2.38%) |
Mar 02, 2022 | 9.150 | 9.410 | 8.950 | 9.260 | 371,663 | +0.19(+2.09%) |