Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.24 | 10.48 | 9.901 | 10.09 | 1,483,529 | -0.01(-0.08%) |
May 27, 2022 | 9.980 | 10.14 | 9.620 | 10.10 | 1,024,011 | +0.10(+0.95%) |
May 26, 2022 | 10.29 | 10.34 | 9.947 | 10.00 | 1,489,175 | -0.09(-0.92%) |
May 25, 2022 | 10.13 | 10.33 | 9.846 | 10.10 | 1,474,577 | +0.04(+0.39%) |
May 24, 2022 | 9.637 | 10.09 | 9.411 | 10.06 | 1,166,282 | +0.43(+4.44%) |
May 23, 2022 | 9.473 | 9.963 | 9.411 | 9.629 | 1,481,374 | +0.27(+2.91%) |
May 20, 2022 | 9.248 | 9.559 | 8.836 | 9.357 | 1,364,802 | +0.30(+3.35%) |
May 19, 2022 | 8.743 | 9.108 | 8.587 | 9.054 | 891,562 | -0.01(-0.09%) |
May 18, 2022 | 9.248 | 9.264 | 8.681 | 9.061 | 727,950 | -0.09(-1.02%) |
May 17, 2022 | 9.015 | 9.248 | 8.805 | 9.155 | 1,069,349 | +0.40(+4.53%) |
May 16, 2022 | 8.331 | 9.061 | 8.269 | 8.758 | 1,143,453 | +0.45(+5.43%) |
May 13, 2022 | 7.841 | 8.351 | 7.841 | 8.308 | 925,576 | +0.47(+6.05%) |
May 12, 2022 | 7.810 | 7.872 | 7.515 | 7.834 | 771,221 | -0.08(-0.98%) |
May 11, 2022 | 7.888 | 8.323 | 7.849 | 7.911 | 743,526 | +0.19(+2.41%) |
May 10, 2022 | 7.919 | 8.067 | 7.406 | 7.725 | 876,983 | +0.05(+0.61%) |
May 09, 2022 | 8.486 | 8.665 | 7.647 | 7.678 | 1,687,074 | -1.13(-12.87%) |
May 06, 2022 | 8.533 | 8.914 | 8.354 | 8.813 | 986,852 | +0.29(+3.37%) |
May 05, 2022 | 8.859 | 8.883 | 8.331 | 8.525 | 1,160,215 | -0.37(-4.11%) |
May 04, 2022 | 8.852 | 9.007 | 8.424 | 8.891 | 1,231,285 | +0.47(+5.63%) |
May 03, 2022 | 8.082 | 8.743 | 8.082 | 8.416 | 1,162,262 | +0.46(+5.76%) |
May 02, 2022 | 8.331 | 8.634 | 7.733 | 7.958 | 1,372,122 | -0.30(-3.58%) |
Apr 29, 2022 | 8.525 | 8.525 | 8.090 | 8.253 | 393,652 | +0.07(+0.85%) |
Apr 28, 2022 | 8.541 | 8.541 | 8.043 | 8.183 | 1,143,364 | -0.45(-5.20%) |
Apr 27, 2022 | 7.853 | 8.686 | 7.660 | 8.632 | 1,354,845 | +1.00(+13.14%) |
Apr 26, 2022 | 7.444 | 7.884 | 7.444 | 7.629 | 880,306 | +0.19(+2.59%) |
Apr 25, 2022 | 7.405 | 7.467 | 6.927 | 7.436 | 1,771,484 | -0.23(-3.02%) |
Apr 22, 2022 | 7.830 | 8.038 | 7.590 | 7.668 | 933,450 | -0.22(-2.74%) |
Apr 21, 2022 | 8.285 | 8.408 | 7.768 | 7.884 | 933,400 | -0.40(-4.84%) |
Apr 20, 2022 | 8.208 | 8.362 | 7.745 | 8.285 | 741,187 | +0.35(+4.37%) |
Apr 19, 2022 | 8.501 | 8.701 | 7.845 | 7.938 | 1,784,164 | -0.83(-9.42%) |
Apr 18, 2022 | 8.640 | 9.555 | 8.424 | 8.763 | 2,695,165 | +0.42(+4.99%) |
Apr 14, 2022 | 7.822 | 8.374 | 7.698 | 8.346 | 1,268,584 | +0.59(+7.66%) |
Apr 13, 2022 | 7.328 | 7.768 | 7.313 | 7.752 | 1,169,328 | +0.46(+6.35%) |
Apr 12, 2022 | 6.981 | 7.320 | 6.919 | 7.290 | 995,007 | +0.35(+5.00%) |
Apr 11, 2022 | 6.973 | 6.996 | 6.796 | 6.942 | 632,447 | +0.00(+0.00%) |
Apr 08, 2022 | 6.912 | 7.043 | 6.888 | 6.942 | 858,744 | +0.07(+1.01%) |
Apr 07, 2022 | 6.726 | 6.873 | 6.426 | 6.873 | 880,425 | +0.16(+2.41%) |
Apr 06, 2022 | 6.989 | 7.015 | 6.684 | 6.711 | 760,843 | -0.16(-2.36%) |
Apr 05, 2022 | 6.973 | 7.032 | 6.858 | 6.873 | 977,651 | -0.05(-0.78%) |
Apr 04, 2022 | 6.942 | 6.962 | 6.779 | 6.927 | 613,724 | -0.02(-0.22%) |
Apr 01, 2022 | 6.711 | 7.035 | 6.680 | 6.942 | 893,002 | +0.18(+2.62%) |
Mar 31, 2022 | 6.780 | 7.043 | 6.713 | 6.765 | 973,309 | -0.06(-0.90%) |
Mar 30, 2022 | 6.518 | 6.827 | 6.392 | 6.827 | 1,204,721 | +0.38(+5.85%) |
Mar 29, 2022 | 6.275 | 6.465 | 6.016 | 6.449 | 1,612,098 | +0.11(+1.80%) |
Mar 28, 2022 | 6.457 | 6.575 | 6.275 | 6.335 | 1,214,771 | -0.11(-1.65%) |
Mar 25, 2022 | 6.160 | 6.457 | 6.107 | 6.442 | 1,710,250 | +0.35(+5.74%) |
Mar 24, 2022 | 5.879 | 6.109 | 5.856 | 6.092 | 1,544,519 | +0.30(+5.26%) |
Mar 23, 2022 | 5.415 | 5.909 | 5.400 | 5.788 | 1,843,136 | +0.40(+7.49%) |
Mar 22, 2022 | 5.172 | 5.417 | 5.058 | 5.385 | 1,024,215 | +0.29(+5.67%) |
Mar 21, 2022 | 5.149 | 5.274 | 5.033 | 5.096 | 2,098,799 | +0.14(+2.92%) |
Mar 18, 2022 | 4.928 | 4.981 | 4.841 | 4.951 | 698,178 | -0.03(-0.61%) |
Mar 17, 2022 | 5.027 | 5.157 | 4.928 | 4.982 | 1,169,473 | +0.03(+0.61%) |
Mar 16, 2022 | 4.883 | 5.035 | 4.822 | 4.951 | 739,236 | +0.13(+2.68%) |
Mar 15, 2022 | 4.982 | 4.982 | 4.655 | 4.822 | 990,509 | -0.24(-4.66%) |
Mar 14, 2022 | 5.347 | 5.354 | 5.027 | 5.058 | 1,164,378 | -0.26(-4.86%) |
Mar 11, 2022 | 5.590 | 5.590 | 5.278 | 5.316 | 808,886 | -0.24(-4.38%) |
Mar 10, 2022 | 5.468 | 5.620 | 5.560 | 637,490 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.331 | 5.536 | 5.187 | 5.347 | 784,961 | -0.05(-0.99%) |
Mar 08, 2022 | 5.742 | 5.868 | 5.286 | 5.400 | 1,878,300 | -0.33(-5.71%) |
Mar 07, 2022 | 5.735 | 5.887 | 5.666 | 5.727 | 3,478,644 | +0.02(+0.27%) |
Mar 04, 2022 | 5.697 | 5.773 | 5.605 | 5.712 | 1,400,457 | +0.01(+0.13%) |
Mar 03, 2022 | 5.605 | 5.795 | 5.605 | 5.704 | 1,113,809 | +0.11(+1.90%) |
Mar 02, 2022 | 5.598 | 5.788 | 5.575 | 5.598 | 1,304,994 | +0.02(+0.41%) |