Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.947 | 7.700 | 6.793 | 7.077 | 25,436 | +0.34(+5.04%) |
May 27, 2022 | 6.965 | 7.165 | 6.307 | 6.737 | 14,182 | +0.05(+0.79%) |
May 26, 2022 | 6.650 | 7.315 | 6.650 | 6.685 | 4,588 | +0.03(+0.53%) |
May 25, 2022 | 6.856 | 6.856 | 6.482 | 6.650 | 3,632 | -0.16(-2.41%) |
May 24, 2022 | 7.000 | 7.242 | 6.580 | 6.814 | 4,075 | -0.19(-2.65%) |
May 23, 2022 | 7.000 | 7.175 | 6.839 | 7.000 | 8,303 | +0.04(+0.50%) |
May 20, 2022 | 7.000 | 7.997 | 6.944 | 6.965 | 23,645 | -0.32(-4.33%) |
May 19, 2022 | 6.619 | 7.340 | 6.580 | 7.280 | 6,701 | +0.56(+8.33%) |
May 18, 2022 | 6.986 | 7.178 | 6.654 | 6.720 | 12,952 | -0.28(-4.05%) |
May 17, 2022 | 7.311 | 7.595 | 6.650 | 7.003 | 18,079 | +0.21(+3.09%) |
May 16, 2022 | 6.650 | 7.315 | 6.479 | 6.793 | 24,559 | +0.07(+1.09%) |
May 13, 2022 | 6.300 | 7.805 | 6.020 | 6.720 | 27,162 | +0.33(+5.21%) |
May 12, 2022 | 6.772 | 6.822 | 5.989 | 6.388 | 21,780 | -0.02(-0.27%) |
May 11, 2022 | 6.797 | 7.476 | 6.370 | 6.405 | 12,966 | -0.60(-8.59%) |
May 10, 2022 | 7.350 | 7.350 | 6.650 | 7.007 | 12,609 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.997 | 6.650 | 7.053 | 20,915 | -0.92(-11.58%) |
May 06, 2022 | 7.700 | 8.225 | 7.700 | 7.976 | 5,306 | +0.06(+0.80%) |
May 05, 2022 | 8.053 | 8.330 | 7.700 | 7.913 | 11,424 | -0.19(-2.29%) |
May 04, 2022 | 8.274 | 8.575 | 7.735 | 8.099 | 7,628 | +0.00(+0.04%) |
May 03, 2022 | 8.400 | 8.645 | 8.085 | 8.095 | 7,435 | -0.12(-1.41%) |
May 02, 2022 | 8.750 | 8.750 | 8.057 | 8.211 | 4,680 | -0.17(-2.09%) |
Apr 29, 2022 | 8.610 | 8.610 | 8.187 | 8.386 | 3,081 | +0.12(+1.44%) |
Apr 28, 2022 | 8.057 | 8.655 | 7.700 | 8.267 | 17,643 | -0.13(-1.58%) |
Apr 27, 2022 | 8.337 | 8.662 | 8.120 | 8.400 | 17,791 | +0.07(+0.84%) |
Apr 26, 2022 | 8.750 | 9.009 | 8.302 | 8.330 | 14,836 | -0.18(-2.10%) |
Apr 25, 2022 | 8.750 | 9.097 | 8.435 | 8.508 | 14,004 | -0.44(-4.89%) |
Apr 22, 2022 | 9.198 | 9.373 | 8.596 | 8.946 | 6,607 | -0.15(-1.65%) |
Apr 21, 2022 | 8.806 | 9.359 | 8.418 | 9.097 | 20,865 | +0.20(+2.28%) |
Apr 20, 2022 | 9.100 | 9.058 | 8.508 | 8.893 | 12,924 | +0.14(+1.60%) |
Apr 19, 2022 | 9.100 | 9.100 | 8.519 | 8.754 | 5,760 | +0.00(+0.04%) |
Apr 18, 2022 | 9.454 | 9.454 | 7.700 | 8.750 | 24,628 | -1.00(-10.23%) |
Apr 14, 2022 | 9.856 | 9.968 | 8.858 | 9.748 | 13,470 | -0.07(-0.68%) |
Apr 13, 2022 | 9.492 | 10.15 | 9.482 | 9.814 | 11,961 | +0.20(+2.04%) |
Apr 12, 2022 | 9.492 | 10.15 | 9.492 | 9.618 | 10,286 | -0.15(-1.58%) |
Apr 11, 2022 | 10.09 | 10.15 | 9.492 | 9.772 | 7,157 | -0.15(-1.52%) |
Apr 08, 2022 | 10.15 | 10.15 | 9.632 | 9.922 | 8,779 | +0.12(+1.21%) |
Apr 07, 2022 | 10.49 | 10.63 | 9.803 | 9.803 | 6,548 | -0.56(-5.37%) |
Apr 06, 2022 | 10.16 | 10.49 | 9.800 | 10.36 | 7,780 | -0.01(-0.07%) |
Apr 05, 2022 | 11.13 | 11.13 | 10.26 | 10.37 | 5,428 | -0.62(-5.67%) |
Apr 04, 2022 | 10.50 | 11.01 | 10.22 | 10.99 | 4,330 | +0.63(+6.08%) |
Apr 01, 2022 | 10.32 | 10.67 | 10.17 | 10.36 | 5,233 | -0.01(-0.10%) |
Mar 31, 2022 | 10.57 | 10.87 | 10.15 | 10.37 | 12,566 | -0.33(-3.11%) |
Mar 30, 2022 | 10.91 | 11.03 | 10.50 | 10.70 | 14,025 | -0.50(-4.44%) |
Mar 29, 2022 | 10.97 | 11.55 | 10.97 | 11.20 | 25,805 | +0.17(+1.56%) |
Mar 28, 2022 | 11.90 | 11.90 | 10.85 | 11.03 | 7,906 | -0.35(-3.05%) |
Mar 25, 2022 | 11.38 | 11.86 | 10.85 | 11.38 | 8,711 | +0.09(+0.81%) |
Mar 24, 2022 | 12.25 | 12.25 | 10.92 | 11.28 | 13,921 | +0.20(+1.80%) |
Mar 23, 2022 | 10.50 | 11.13 | 10.50 | 11.08 | 6,215 | +0.46(+4.28%) |
Mar 22, 2022 | 10.50 | 10.85 | 10.19 | 10.63 | 9,315 | +0.11(+1.06%) |
Mar 21, 2022 | 10.68 | 10.94 | 10.33 | 10.52 | 4,005 | -0.16(-1.54%) |
Mar 18, 2022 | 10.15 | 10.79 | 10.05 | 10.68 | 23,540 | +0.89(+9.12%) |
Mar 17, 2022 | 9.450 | 10.29 | 9.450 | 9.790 | 31,312 | +0.51(+5.51%) |
Mar 16, 2022 | 9.922 | 10.04 | 9.240 | 9.278 | 11,992 | -0.07(-0.71%) |
Mar 15, 2022 | 9.450 | 9.786 | 9.117 | 9.345 | 8,173 | -0.10(-1.11%) |
Mar 14, 2022 | 9.800 | 9.800 | 9.450 | 9.450 | 6,835 | -0.32(-3.26%) |
Mar 11, 2022 | 9.863 | 10.26 | 9.562 | 9.768 | 6,219 | -0.14(-1.38%) |
Mar 10, 2022 | 9.891 | 10.15 | 9.489 | 9.905 | 8,868 | -0.07(-0.70%) |
Mar 09, 2022 | 10.15 | 10.15 | 9.733 | 9.975 | 7,106 | +0.30(+3.11%) |
Mar 08, 2022 | 9.275 | 9.783 | 9.275 | 9.674 | 5,211 | +0.40(+4.30%) |
Mar 07, 2022 | 9.845 | 10.14 | 9.275 | 9.275 | 11,771 | -0.88(-8.65%) |
Mar 04, 2022 | 10.25 | 10.50 | 9.800 | 10.15 | 10,623 | -0.28(-2.72%) |
Mar 03, 2022 | 10.50 | 11.03 | 10.19 | 10.44 | 12,400 | -0.06(-0.60%) |
Mar 02, 2022 | 10.61 | 11.20 | 10.12 | 10.50 | 21,005 | -0.13(-1.22%) |