Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.006 | 9.597 | 8.788 | 9.432 | 3,333,711 | +0.30(+3.32%) |
May 27, 2022 | 9.053 | 9.318 | 8.968 | 9.129 | 2,340,224 | -0.09(-1.03%) |
May 26, 2022 | 9.318 | 9.375 | 8.968 | 9.224 | 3,253,962 | +0.07(+0.72%) |
May 25, 2022 | 9.186 | 9.485 | 9.072 | 9.157 | 2,532,133 | +0.18(+2.00%) |
May 24, 2022 | 9.205 | 9.422 | 8.836 | 8.978 | 3,356,544 | -0.37(-3.95%) |
May 23, 2022 | 9.120 | 9.522 | 9.063 | 9.347 | 2,703,638 | -0.16(-1.69%) |
May 20, 2022 | 9.280 | 9.745 | 9.261 | 9.507 | 2,868,819 | +0.16(+1.72%) |
May 19, 2022 | 10.17 | 10.17 | 9.176 | 9.347 | 4,073,963 | -1.47(-13.56%) |
May 18, 2022 | 10.35 | 10.86 | 10.27 | 10.81 | 3,127,111 | +0.45(+4.38%) |
May 17, 2022 | 10.24 | 10.59 | 10.05 | 10.36 | 3,236,369 | -0.19(-1.79%) |
May 16, 2022 | 10.77 | 10.90 | 10.47 | 10.55 | 3,510,164 | -0.21(-1.93%) |
May 13, 2022 | 11.71 | 11.74 | 10.52 | 10.76 | 3,173,736 | -0.93(-7.94%) |
May 12, 2022 | 11.07 | 12.02 | 11.00 | 11.68 | 7,579,424 | +1.18(+11.26%) |
May 11, 2022 | 10.07 | 10.55 | 9.593 | 10.50 | 5,307,432 | -0.03(-0.27%) |
May 10, 2022 | 9.810 | 10.84 | 9.580 | 10.53 | 5,914,392 | +0.34(+3.34%) |
May 09, 2022 | 9.394 | 10.20 | 9.394 | 10.19 | 5,452,699 | +1.31(+14.82%) |
May 06, 2022 | 8.656 | 8.959 | 8.524 | 8.874 | 3,874,079 | +0.26(+3.08%) |
May 05, 2022 | 7.805 | 8.817 | 7.776 | 8.609 | 5,333,367 | +0.67(+8.46%) |
May 04, 2022 | 8.363 | 8.609 | 7.895 | 7.937 | 3,538,879 | -0.32(-3.89%) |
May 03, 2022 | 8.637 | 8.656 | 8.117 | 8.259 | 3,472,299 | -0.40(-4.59%) |
May 02, 2022 | 8.798 | 9.025 | 8.618 | 8.656 | 4,405,680 | +0.30(+3.62%) |
Apr 29, 2022 | 7.928 | 8.353 | 7.820 | 8.353 | 2,779,766 | +0.26(+3.27%) |
Apr 28, 2022 | 8.505 | 8.699 | 8.032 | 8.088 | 3,344,386 | -0.51(-5.94%) |
Apr 27, 2022 | 8.486 | 8.628 | 8.249 | 8.599 | 3,508,112 | +0.10(+1.22%) |
Apr 26, 2022 | 7.909 | 8.495 | 7.866 | 8.495 | 3,835,577 | +0.45(+5.65%) |
Apr 25, 2022 | 8.032 | 8.401 | 7.866 | 8.041 | 4,994,150 | +0.56(+7.46%) |
Apr 22, 2022 | 7.218 | 7.540 | 7.043 | 7.483 | 3,356,694 | +0.55(+7.91%) |
Apr 21, 2022 | 6.509 | 7.086 | 6.485 | 6.934 | 3,898,193 | +0.65(+10.39%) |
Apr 20, 2022 | 6.471 | 6.603 | 6.253 | 6.282 | 2,206,268 | -0.20(-3.07%) |
Apr 19, 2022 | 6.367 | 6.559 | 6.254 | 6.480 | 3,216,019 | +0.33(+5.38%) |
Apr 18, 2022 | 5.922 | 6.163 | 5.865 | 6.149 | 2,585,202 | +0.06(+0.93%) |
Apr 14, 2022 | 6.196 | 6.319 | 6.059 | 6.092 | 2,514,510 | -0.09(-1.53%) |
Apr 13, 2022 | 6.480 | 6.494 | 6.111 | 6.187 | 4,229,273 | -0.44(-6.57%) |
Apr 12, 2022 | 6.622 | 6.724 | 6.338 | 6.622 | 3,865,743 | -0.19(-2.78%) |
Apr 11, 2022 | 6.556 | 6.996 | 6.537 | 6.811 | 2,499,765 | +0.05(+0.70%) |
Apr 08, 2022 | 7.095 | 7.095 | 6.703 | 6.764 | 2,519,314 | -0.37(-5.17%) |
Apr 07, 2022 | 7.322 | 7.431 | 7.057 | 7.133 | 1,932,436 | -0.24(-3.21%) |
Apr 06, 2022 | 7.294 | 7.559 | 7.213 | 7.369 | 2,413,058 | +0.07(+0.91%) |
Apr 05, 2022 | 6.792 | 7.365 | 6.641 | 7.303 | 3,364,314 | +0.43(+6.19%) |
Apr 04, 2022 | 6.745 | 7.029 | 6.684 | 6.878 | 2,360,761 | +0.00(+0.00%) |
Apr 01, 2022 | 7.379 | 7.407 | 6.878 | 6.878 | 2,273,853 | -0.42(-5.71%) |
Mar 31, 2022 | 7.133 | 7.303 | 7.019 | 7.294 | 1,834,857 | +0.09(+1.18%) |
Mar 30, 2022 | 7.209 | 7.306 | 6.963 | 7.209 | 1,980,248 | -0.07(-0.91%) |
Mar 29, 2022 | 7.776 | 7.880 | 7.256 | 7.275 | 2,897,020 | -0.21(-2.78%) |
Mar 28, 2022 | 7.180 | 7.521 | 7.179 | 7.483 | 3,078,483 | +0.58(+8.36%) |
Mar 25, 2022 | 7.038 | 7.114 | 6.901 | 6.906 | 1,994,483 | -0.08(-1.08%) |
Mar 24, 2022 | 6.868 | 7.006 | 6.651 | 6.982 | 3,079,106 | +0.05(+0.68%) |
Mar 23, 2022 | 7.190 | 7.275 | 6.896 | 6.934 | 2,880,079 | -0.34(-4.68%) |
Mar 22, 2022 | 7.180 | 7.445 | 7.114 | 7.275 | 2,629,776 | +0.23(+3.22%) |
Mar 21, 2022 | 7.294 | 7.294 | 6.868 | 7.048 | 3,264,828 | -0.27(-3.75%) |
Mar 18, 2022 | 7.332 | 7.502 | 7.152 | 7.322 | 2,529,642 | +0.15(+2.11%) |
Mar 17, 2022 | 7.455 | 7.455 | 6.878 | 7.171 | 3,896,620 | -0.46(-6.07%) |
Mar 16, 2022 | 7.776 | 8.145 | 7.624 | 7.634 | 3,833,477 | -0.11(-1.47%) |
Mar 15, 2022 | 8.240 | 8.306 | 7.511 | 7.748 | 3,315,721 | -0.14(-1.80%) |
Mar 14, 2022 | 7.445 | 7.999 | 7.407 | 7.890 | 3,515,754 | +0.68(+9.45%) |
Mar 11, 2022 | 7.246 | 7.325 | 7.048 | 7.209 | 2,909,362 | +0.26(+3.81%) |
Mar 10, 2022 | 7.161 | 7.199 | 6.859 | 6.944 | 2,917,854 | -0.33(-4.55%) |
Mar 09, 2022 | 7.644 | 7.701 | 7.161 | 7.275 | 4,552,989 | +0.14(+1.99%) |
Mar 08, 2022 | 7.010 | 7.341 | 6.423 | 7.133 | 8,457,989 | -0.14(-1.95%) |
Mar 07, 2022 | 7.483 | 7.606 | 7.105 | 7.275 | 4,578,111 | -0.28(-3.75%) |
Mar 04, 2022 | 7.909 | 7.947 | 7.502 | 7.559 | 4,075,094 | -0.45(-5.67%) |
Mar 03, 2022 | 8.088 | 8.344 | 7.994 | 8.013 | 3,015,123 | -0.10(-1.28%) |
Mar 02, 2022 | 8.240 | 8.353 | 8.032 | 8.117 | 4,200,830 | +0.09(+1.06%) |