Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.460 | 8.520 | 8.070 | 8.380 | 511,297 | -0.14(-1.64%) |
May 27, 2022 | 7.970 | 8.570 | 7.970 | 8.520 | 374,157 | +0.72(+9.23%) |
May 26, 2022 | 7.370 | 8.020 | 7.340 | 7.800 | 298,973 | +0.43(+5.83%) |
May 25, 2022 | 7.140 | 7.500 | 7.010 | 7.370 | 316,474 | +0.33(+4.69%) |
May 24, 2022 | 7.660 | 7.660 | 7.000 | 7.040 | 431,827 | -0.81(-10.32%) |
May 23, 2022 | 7.930 | 8.040 | 7.680 | 7.850 | 225,124 | +0.00(+0.00%) |
May 20, 2022 | 8.340 | 8.450 | 7.420 | 7.850 | 340,792 | -0.31(-3.80%) |
May 19, 2022 | 7.990 | 8.340 | 7.990 | 8.160 | 331,375 | +0.05(+0.62%) |
May 18, 2022 | 8.110 | 8.350 | 7.960 | 8.110 | 386,818 | -0.29(-3.45%) |
May 17, 2022 | 8.110 | 8.480 | 8.030 | 8.400 | 343,319 | +0.62(+7.97%) |
May 16, 2022 | 7.900 | 8.152 | 7.740 | 7.780 | 267,235 | -0.25(-3.11%) |
May 13, 2022 | 7.600 | 8.140 | 7.600 | 8.030 | 413,218 | +0.61(+8.22%) |
May 12, 2022 | 7.000 | 7.530 | 6.860 | 7.420 | 421,758 | +0.35(+4.95%) |
May 11, 2022 | 7.150 | 7.538 | 6.860 | 7.070 | 524,107 | -0.23(-3.15%) |
May 10, 2022 | 7.340 | 7.511 | 6.910 | 7.300 | 430,279 | +0.27(+3.84%) |
May 09, 2022 | 7.470 | 7.640 | 6.910 | 7.030 | 814,641 | -0.71(-9.17%) |
May 06, 2022 | 8.110 | 8.210 | 7.590 | 7.740 | 448,403 | -0.50(-6.07%) |
May 05, 2022 | 8.680 | 8.710 | 8.010 | 8.240 | 357,262 | -0.73(-8.14%) |
May 04, 2022 | 8.390 | 8.980 | 8.095 | 8.970 | 444,465 | +0.62(+7.43%) |
May 03, 2022 | 8.200 | 8.450 | 7.910 | 8.350 | 495,349 | +0.20(+2.45%) |
May 02, 2022 | 7.710 | 8.160 | 7.570 | 8.150 | 352,034 | +0.47(+6.12%) |
Apr 29, 2022 | 7.970 | 8.420 | 7.680 | 7.680 | 467,473 | -0.38(-4.71%) |
Apr 28, 2022 | 7.790 | 8.190 | 7.500 | 8.060 | 411,996 | +0.45(+5.91%) |
Apr 27, 2022 | 7.480 | 7.840 | 7.480 | 7.610 | 466,572 | +0.09(+1.20%) |
Apr 26, 2022 | 7.900 | 7.900 | 7.480 | 7.520 | 559,273 | -0.48(-6.00%) |
Apr 25, 2022 | 7.760 | 8.200 | 7.710 | 8.000 | 534,482 | +0.11(+1.39%) |
Apr 22, 2022 | 8.080 | 8.500 | 7.850 | 7.890 | 582,808 | -0.21(-2.59%) |
Apr 21, 2022 | 9.080 | 9.490 | 8.010 | 8.100 | 839,831 | -0.80(-8.99%) |
Apr 20, 2022 | 9.200 | 9.260 | 8.800 | 8.900 | 447,071 | -0.17(-1.87%) |
Apr 19, 2022 | 8.840 | 9.230 | 8.700 | 9.070 | 469,260 | +0.21(+2.37%) |
Apr 18, 2022 | 8.880 | 9.090 | 8.700 | 8.860 | 442,894 | -0.13(-1.45%) |
Apr 14, 2022 | 9.410 | 9.420 | 8.920 | 8.990 | 404,173 | -0.42(-4.46%) |
Apr 13, 2022 | 9.160 | 9.539 | 9.120 | 9.410 | 514,107 | +0.33(+3.63%) |
Apr 12, 2022 | 9.160 | 9.580 | 8.860 | 9.080 | 735,808 | +0.17(+1.91%) |
Apr 11, 2022 | 9.050 | 9.250 | 8.700 | 8.910 | 672,717 | -0.35(-3.78%) |
Apr 08, 2022 | 9.350 | 9.880 | 8.980 | 9.260 | 1,241,594 | -0.19(-2.01%) |
Apr 07, 2022 | 9.400 | 9.740 | 9.170 | 9.450 | 456,849 | +0.00(+0.00%) |
Apr 06, 2022 | 9.510 | 9.780 | 9.225 | 9.450 | 673,297 | -0.36(-3.67%) |
Apr 05, 2022 | 10.57 | 10.60 | 9.770 | 9.810 | 675,783 | -0.83(-7.80%) |
Apr 04, 2022 | 10.00 | 10.75 | 9.960 | 10.64 | 788,939 | +0.72(+7.26%) |
Apr 01, 2022 | 10.70 | 10.79 | 9.750 | 9.920 | 1,140,844 | -0.24(-2.36%) |
Mar 31, 2022 | 10.59 | 10.94 | 10.03 | 10.16 | 902,761 | -0.37(-3.51%) |
Mar 30, 2022 | 10.94 | 11.12 | 10.51 | 10.53 | 503,355 | -0.54(-4.88%) |
Mar 29, 2022 | 10.79 | 11.20 | 10.48 | 11.07 | 867,446 | +0.69(+6.65%) |
Mar 28, 2022 | 10.61 | 10.69 | 10.15 | 10.38 | 429,641 | -0.18(-1.70%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.31 | 10.56 | 500,381 | -0.46(-4.17%) |
Mar 24, 2022 | 10.83 | 11.10 | 10.46 | 11.02 | 586,783 | +0.27(+2.51%) |
Mar 23, 2022 | 10.70 | 11.18 | 10.45 | 10.75 | 705,084 | -0.17(-1.56%) |
Mar 22, 2022 | 10.39 | 11.40 | 10.38 | 10.92 | 1,049,303 | +0.70(+6.85%) |
Mar 21, 2022 | 10.91 | 11.13 | 10.07 | 10.22 | 498,907 | -0.66(-6.07%) |
Mar 18, 2022 | 10.57 | 11.05 | 10.48 | 10.88 | 516,083 | +0.11(+1.02%) |
Mar 17, 2022 | 10.17 | 10.92 | 10.01 | 10.77 | 436,506 | +0.39(+3.76%) |
Mar 16, 2022 | 9.630 | 10.72 | 9.573 | 10.38 | 951,194 | +1.04(+11.13%) |
Mar 15, 2022 | 9.060 | 9.470 | 9.000 | 9.340 | 811,104 | +0.28(+3.09%) |
Mar 14, 2022 | 10.36 | 10.40 | 8.950 | 9.060 | 1,290,248 | -1.42(-13.55%) |
Mar 11, 2022 | 11.14 | 11.40 | 10.46 | 10.48 | 485,283 | -0.45(-4.12%) |
Mar 10, 2022 | 11.12 | 11.23 | 10.75 | 10.93 | 547,762 | -0.53(-4.62%) |
Mar 09, 2022 | 11.37 | 11.76 | 11.36 | 11.46 | 822,792 | +0.65(+6.01%) |
Mar 08, 2022 | 11.08 | 11.41 | 10.40 | 10.81 | 1,268,684 | -0.26(-2.35%) |
Mar 07, 2022 | 11.92 | 12.34 | 11.02 | 11.07 | 674,678 | -0.77(-6.50%) |
Mar 04, 2022 | 12.90 | 13.03 | 11.72 | 11.84 | 749,343 | -1.20(-9.20%) |
Mar 03, 2022 | 13.65 | 13.94 | 12.71 | 13.04 | 386,727 | -0.59(-4.33%) |
Mar 02, 2022 | 13.41 | 13.83 | 13.03 | 13.63 | 599,233 | +0.48(+3.65%) |