Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.710 | 7.820 | 7.330 | 7.450 | 540,949 | -0.30(-3.87%) |
May 27, 2022 | 7.870 | 7.870 | 7.590 | 7.750 | 400,758 | -0.01(-0.13%) |
May 26, 2022 | 7.550 | 7.770 | 7.250 | 7.760 | 892,600 | +0.26(+3.47%) |
May 25, 2022 | 7.290 | 7.680 | 7.170 | 7.500 | 382,731 | +0.21(+2.88%) |
May 24, 2022 | 7.590 | 7.730 | 7.190 | 7.290 | 497,809 | -0.40(-5.20%) |
May 23, 2022 | 7.500 | 7.830 | 7.310 | 7.690 | 1,074,661 | +0.20(+2.67%) |
May 20, 2022 | 7.540 | 7.640 | 7.140 | 7.490 | 669,019 | +0.09(+1.22%) |
May 19, 2022 | 6.750 | 7.540 | 6.630 | 7.400 | 1,099,960 | +0.60(+8.82%) |
May 18, 2022 | 6.750 | 7.060 | 6.680 | 6.800 | 419,338 | -0.13(-1.88%) |
May 17, 2022 | 6.760 | 6.980 | 6.580 | 6.930 | 332,476 | +0.34(+5.16%) |
May 16, 2022 | 6.770 | 7.000 | 6.480 | 6.590 | 1,073,811 | -0.20(-2.95%) |
May 13, 2022 | 6.450 | 6.915 | 6.410 | 6.790 | 1,358,703 | +0.49(+7.78%) |
May 12, 2022 | 5.810 | 6.310 | 5.680 | 6.300 | 871,294 | +0.47(+8.06%) |
May 11, 2022 | 5.850 | 6.470 | 5.615 | 5.830 | 970,682 | +0.01(+0.17%) |
May 10, 2022 | 6.350 | 6.540 | 5.430 | 5.820 | 1,335,272 | -0.38(-6.13%) |
May 09, 2022 | 6.540 | 6.645 | 6.020 | 6.200 | 1,092,650 | -0.56(-8.28%) |
May 06, 2022 | 6.570 | 6.990 | 6.500 | 6.760 | 1,500,703 | +0.05(+0.75%) |
May 05, 2022 | 7.390 | 7.520 | 6.600 | 6.710 | 871,674 | -0.83(-11.01%) |
May 04, 2022 | 6.710 | 7.750 | 6.310 | 7.540 | 1,278,161 | +0.79(+11.70%) |
May 03, 2022 | 6.930 | 6.940 | 6.630 | 6.750 | 484,701 | -0.16(-2.32%) |
May 02, 2022 | 6.750 | 7.190 | 6.550 | 6.910 | 725,690 | +0.14(+2.07%) |
Apr 29, 2022 | 7.310 | 7.490 | 6.720 | 6.770 | 616,010 | -0.61(-8.27%) |
Apr 28, 2022 | 8.010 | 8.100 | 6.910 | 7.380 | 1,090,274 | -0.83(-10.11%) |
Apr 27, 2022 | 8.750 | 8.982 | 8.130 | 8.210 | 563,338 | -0.68(-7.65%) |
Apr 26, 2022 | 9.220 | 9.260 | 8.850 | 8.890 | 471,688 | -0.45(-4.82%) |
Apr 25, 2022 | 9.430 | 9.789 | 9.260 | 9.340 | 476,329 | -0.20(-2.10%) |
Apr 22, 2022 | 10.33 | 10.57 | 9.490 | 9.540 | 388,789 | -0.85(-8.18%) |
Apr 21, 2022 | 11.00 | 11.25 | 10.36 | 10.39 | 542,510 | -0.51(-4.68%) |
Apr 20, 2022 | 10.27 | 10.99 | 10.15 | 10.90 | 455,837 | +0.57(+5.52%) |
Apr 19, 2022 | 9.780 | 10.37 | 9.550 | 10.33 | 366,035 | +0.38(+3.82%) |
Apr 18, 2022 | 10.95 | 10.95 | 9.950 | 9.950 | 483,467 | -1.04(-9.46%) |
Apr 14, 2022 | 10.64 | 11.00 | 10.64 | 10.99 | 521,039 | +0.19(+1.76%) |
Apr 13, 2022 | 10.39 | 10.86 | 10.33 | 10.80 | 531,666 | +0.41(+3.95%) |
Apr 12, 2022 | 9.990 | 10.73 | 9.990 | 10.39 | 583,319 | +0.42(+4.21%) |
Apr 11, 2022 | 9.870 | 10.16 | 9.700 | 9.970 | 343,550 | +0.02(+0.20%) |
Apr 08, 2022 | 10.03 | 10.21 | 9.620 | 9.950 | 259,017 | +0.04(+0.40%) |
Apr 07, 2022 | 10.13 | 10.56 | 9.850 | 9.910 | 519,494 | -0.39(-3.79%) |
Apr 06, 2022 | 10.22 | 10.35 | 9.760 | 10.30 | 493,425 | -0.01(-0.10%) |
Apr 05, 2022 | 10.42 | 10.70 | 10.25 | 10.31 | 373,220 | -0.25(-2.37%) |
Apr 04, 2022 | 10.26 | 10.71 | 10.09 | 10.56 | 555,562 | +0.41(+4.04%) |
Apr 01, 2022 | 10.17 | 10.43 | 9.840 | 10.15 | 582,200 | +0.04(+0.40%) |
Mar 31, 2022 | 9.980 | 10.38 | 9.980 | 10.11 | 525,824 | +0.02(+0.20%) |
Mar 30, 2022 | 10.01 | 10.34 | 9.920 | 10.09 | 629,306 | -0.11(-1.08%) |
Mar 29, 2022 | 10.11 | 10.42 | 10.00 | 10.20 | 507,827 | +0.21(+2.10%) |
Mar 28, 2022 | 9.550 | 10.00 | 9.365 | 9.990 | 360,506 | +0.36(+3.74%) |
Mar 25, 2022 | 9.650 | 9.920 | 9.420 | 9.630 | 676,143 | -0.10(-1.03%) |
Mar 24, 2022 | 9.440 | 9.790 | 9.210 | 9.730 | 549,494 | +0.34(+3.62%) |
Mar 23, 2022 | 9.250 | 9.570 | 9.110 | 9.390 | 487,225 | -0.03(-0.32%) |
Mar 22, 2022 | 8.970 | 9.750 | 8.800 | 9.420 | 1,309,805 | +0.48(+5.37%) |
Mar 21, 2022 | 9.200 | 9.600 | 8.860 | 8.940 | 1,451,121 | -0.40(-4.28%) |
Mar 18, 2022 | 9.440 | 9.860 | 9.090 | 9.340 | 4,486,098 | -0.22(-2.30%) |
Mar 17, 2022 | 9.550 | 10.45 | 9.440 | 9.560 | 2,022,093 | -0.56(-5.53%) |
Mar 16, 2022 | 9.110 | 10.14 | 8.990 | 10.12 | 2,176,453 | +1.13(+12.57%) |
Mar 15, 2022 | 8.030 | 9.080 | 8.030 | 8.990 | 1,052,707 | +0.80(+9.77%) |
Mar 14, 2022 | 8.190 | 8.430 | 7.810 | 8.190 | 3,249,996 | -0.15(-1.80%) |
Mar 11, 2022 | 8.050 | 10.34 | 8.030 | 8.340 | 2,465,160 | -0.45(-5.12%) |
Mar 10, 2022 | 9.320 | 9.495 | 8.780 | 8.790 | 1,061,987 | -0.76(-7.96%) |
Mar 09, 2022 | 9.070 | 10.04 | 9.070 | 9.550 | 1,122,173 | +0.72(+8.15%) |
Mar 08, 2022 | 8.780 | 9.195 | 8.620 | 8.830 | 1,375,190 | -0.05(-0.56%) |
Mar 07, 2022 | 8.670 | 8.990 | 8.205 | 8.880 | 1,105,570 | +0.35(+4.10%) |
Mar 04, 2022 | 8.630 | 8.940 | 8.390 | 8.530 | 807,299 | -0.27(-3.07%) |
Mar 03, 2022 | 9.170 | 9.170 | 8.710 | 8.800 | 790,376 | -0.23(-2.55%) |
Mar 02, 2022 | 9.260 | 9.440 | 8.780 | 9.030 | 945,487 | -0.22(-2.38%) |