Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.600 | 8.000 | 7.400 | 7.668 | 9,955 | +0.07(+0.89%) |
May 27, 2022 | 7.600 | 7.892 | 7.400 | 7.600 | 1,183 | -0.32(-4.04%) |
May 26, 2022 | 8.200 | 8.200 | 7.212 | 7.920 | 1,596 | +0.12(+1.54%) |
May 25, 2022 | 8.200 | 8.800 | 7.600 | 7.800 | 1,577 | -0.60(-7.14%) |
May 24, 2022 | 10.00 | 10.00 | 8.302 | 8.400 | 600 | -0.49(-5.49%) |
May 23, 2022 | 10.99 | 11.35 | 8.600 | 8.888 | 3,047 | +0.38(+4.44%) |
May 20, 2022 | 8.716 | 8.716 | 8.400 | 8.510 | 454 | -0.23(-2.68%) |
May 19, 2022 | 8.400 | 9.000 | 8.200 | 8.744 | 1,362 | -0.26(-2.84%) |
May 18, 2022 | 9.400 | 9.600 | 9.000 | 9.000 | 1,948 | -0.60(-6.25%) |
May 17, 2022 | 9.600 | 9.600 | 9.400 | 9.600 | 766 | +0.20(+2.13%) |
May 16, 2022 | 9.200 | 9.600 | 9.200 | 9.400 | 235 | +0.20(+2.17%) |
May 13, 2022 | 9.794 | 9.794 | 8.860 | 9.200 | 379 | -0.60(-6.10%) |
May 12, 2022 | 9.860 | 9.878 | 9.798 | 9.798 | 88 | +0.95(+10.76%) |
May 11, 2022 | 10.40 | 10.50 | 8.416 | 8.846 | 1,714 | -1.55(-14.94%) |
May 10, 2022 | 10.22 | 10.94 | 10.22 | 10.40 | 1,308 | -0.39(-3.63%) |
May 09, 2022 | 10.60 | 10.79 | 10.20 | 10.79 | 1,361 | -0.01(-0.07%) |
May 06, 2022 | 10.60 | 11.20 | 10.60 | 10.80 | 227 | -0.37(-3.33%) |
May 05, 2022 | 11.26 | 11.26 | 10.61 | 11.17 | 858 | -0.02(-0.16%) |
May 04, 2022 | 11.36 | 11.36 | 10.60 | 11.19 | 794 | +0.09(+0.81%) |
May 03, 2022 | 11.20 | 11.40 | 10.90 | 11.10 | 346 | -0.22(-1.94%) |
May 02, 2022 | 11.87 | 12.00 | 10.60 | 11.32 | 1,472 | +0.01(+0.09%) |
Apr 29, 2022 | 12.00 | 12.00 | 11.20 | 11.31 | 531 | -0.69(-5.75%) |
Apr 28, 2022 | 13.00 | 13.29 | 11.54 | 12.00 | 4,537 | -1.20(-9.09%) |
Apr 27, 2022 | 13.40 | 14.00 | 12.82 | 13.20 | 1,150 | -1.00(-7.04%) |
Apr 26, 2022 | 13.40 | 16.00 | 12.65 | 14.20 | 4,445 | +1.00(+7.58%) |
Apr 25, 2022 | 14.80 | 14.99 | 12.64 | 13.20 | 2,314 | -1.79(-11.92%) |
Apr 22, 2022 | 14.46 | 15.20 | 13.40 | 14.99 | 781 | +1.59(+11.84%) |
Apr 21, 2022 | 15.08 | 15.08 | 12.81 | 13.40 | 891 | -1.20(-8.22%) |
Apr 20, 2022 | 15.20 | 15.20 | 14.41 | 14.60 | 512 | -0.53(-3.49%) |
Apr 19, 2022 | 15.86 | 15.86 | 14.40 | 15.13 | 452 | -0.07(-0.43%) |
Apr 18, 2022 | 16.02 | 16.02 | 14.27 | 15.19 | 2,409 | +0.12(+0.82%) |
Apr 14, 2022 | 15.20 | 16.06 | 12.40 | 15.07 | 14,249 | -0.50(-3.24%) |
Apr 13, 2022 | 15.81 | 16.80 | 14.65 | 15.57 | 7,524 | +0.57(+3.83%) |
Apr 12, 2022 | 12.45 | 16.80 | 12.20 | 15.00 | 12,233 | +2.42(+19.24%) |
Apr 11, 2022 | 11.20 | 12.60 | 11.20 | 12.58 | 1,672 | +1.16(+10.18%) |
Apr 08, 2022 | 11.00 | 12.00 | 11.00 | 11.42 | 6,289 | +0.77(+7.21%) |
Apr 07, 2022 | 12.44 | 13.39 | 10.65 | 10.65 | 9,920 | -2.32(-17.89%) |
Apr 06, 2022 | 12.40 | 12.98 | 12.36 | 12.97 | 4,044 | +0.57(+4.56%) |
Apr 05, 2022 | 12.76 | 12.78 | 12.20 | 12.40 | 1,968 | -0.60(-4.58%) |
Apr 04, 2022 | 12.20 | 13.08 | 12.20 | 13.00 | 525 | +0.00(+0.00%) |
Apr 01, 2022 | 13.00 | 13.00 | 12.44 | 13.00 | 530 | +0.06(+0.49%) |
Mar 31, 2022 | 12.80 | 13.26 | 12.20 | 12.94 | 836 | +0.18(+1.43%) |
Mar 30, 2022 | 13.40 | 13.40 | 12.20 | 12.75 | 3,751 | +0.15(+1.22%) |
Mar 29, 2022 | 13.80 | 14.20 | 12.20 | 12.60 | 12,886 | -1.00(-7.38%) |
Mar 28, 2022 | 14.00 | 14.40 | 13.09 | 13.60 | 3,841 | -0.80(-5.53%) |
Mar 25, 2022 | 15.00 | 15.00 | 14.20 | 14.40 | 3,695 | -1.40(-8.86%) |
Mar 24, 2022 | 15.60 | 15.80 | 14.00 | 15.80 | 14,744 | -0.18(-1.13%) |
Mar 23, 2022 | 10.62 | 28.40 | 10.62 | 15.98 | 359,597 | +4.18(+35.40%) |
Mar 22, 2022 | 9.920 | 13.20 | 9.600 | 11.80 | 19,092 | +0.80(+7.29%) |
Mar 21, 2022 | 10.20 | 11.00 | 9.276 | 11.00 | 2,098 | +1.20(+12.24%) |
Mar 18, 2022 | 9.200 | 10.30 | 9.200 | 9.800 | 2,953 | +0.80(+8.89%) |
Mar 17, 2022 | 7.790 | 9.334 | 7.790 | 9.000 | 1,647 | +0.78(+9.46%) |
Mar 16, 2022 | 8.600 | 9.576 | 7.800 | 8.222 | 22,212 | +0.71(+9.51%) |
Mar 15, 2022 | 10.83 | 10.83 | 6.410 | 7.508 | 8,524 | -2.69(-26.39%) |
Mar 14, 2022 | 11.40 | 11.40 | 10.20 | 10.20 | 1,542 | -1.20(-10.53%) |
Mar 11, 2022 | 11.80 | 12.00 | 11.40 | 11.40 | 684 | -0.40(-3.39%) |
Mar 10, 2022 | 12.60 | 12.60 | 11.80 | 11.80 | 280 | +0.00(+0.00%) |
Mar 09, 2022 | 12.29 | 12.71 | 11.80 | 11.80 | 201 | +0.00(+0.00%) |
Mar 08, 2022 | 12.60 | 13.00 | 11.60 | 11.80 | 840 | +0.00(+0.00%) |
Mar 07, 2022 | 13.00 | 13.00 | 11.80 | 11.80 | 328 | +0.00(+0.00%) |
Mar 04, 2022 | 12.20 | 12.70 | 11.80 | 11.80 | 305 | -1.40(-10.61%) |
Mar 02, 2022 | 13.20 | 20 | +1.00(+8.20%) |