Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.400 | 8.700 | 8.300 | 8.446 | 4,687 | +0.05(+0.55%) |
May 27, 2022 | 8.600 | 8.800 | 8.042 | 8.400 | 3,323 | +0.40(+5.00%) |
May 26, 2022 | 8.600 | 8.600 | 7.900 | 8.000 | 3,386 | -0.20(-2.44%) |
May 25, 2022 | 8.000 | 8.580 | 7.802 | 8.200 | 7,712 | +0.16(+2.02%) |
May 24, 2022 | 8.790 | 8.790 | 7.798 | 8.038 | 6,706 | -0.75(-8.56%) |
May 23, 2022 | 8.600 | 8.800 | 8.320 | 8.790 | 7,517 | -0.01(-0.11%) |
May 20, 2022 | 8.798 | 8.800 | 8.294 | 8.800 | 1,808 | +0.00(+0.02%) |
May 19, 2022 | 8.400 | 8.980 | 8.040 | 8.798 | 5,691 | +0.06(+0.66%) |
May 18, 2022 | 8.498 | 8.800 | 8.000 | 8.740 | 3,182 | +0.26(+3.07%) |
May 17, 2022 | 7.400 | 8.500 | 7.400 | 8.480 | 13,469 | +0.97(+12.92%) |
May 16, 2022 | 7.800 | 8.354 | 7.324 | 7.510 | 8,162 | -0.24(-3.12%) |
May 13, 2022 | 7.200 | 7.998 | 7.200 | 7.752 | 15,446 | +0.65(+9.15%) |
May 12, 2022 | 6.400 | 8.438 | 6.400 | 7.102 | 35,309 | -0.60(-7.74%) |
May 11, 2022 | 7.590 | 7.940 | 7.020 | 7.698 | 29,949 | +0.16(+2.15%) |
May 10, 2022 | 7.800 | 8.000 | 7.400 | 7.536 | 36,454 | -0.09(-1.15%) |
May 09, 2022 | 8.500 | 8.500 | 7.602 | 7.624 | 11,773 | -0.98(-11.35%) |
May 06, 2022 | 8.400 | 8.800 | 8.100 | 8.600 | 10,622 | -0.05(-0.58%) |
May 05, 2022 | 8.600 | 8.800 | 8.400 | 8.650 | 1,971 | -0.06(-0.71%) |
May 04, 2022 | 8.694 | 8.800 | 8.004 | 8.712 | 9,583 | +0.31(+3.71%) |
May 03, 2022 | 8.400 | 8.748 | 7.650 | 8.400 | 36,968 | -0.06(-0.76%) |
May 02, 2022 | 8.600 | 9.000 | 8.340 | 8.464 | 18,712 | -0.38(-4.25%) |
Apr 29, 2022 | 9.750 | 9.750 | 8.442 | 8.840 | 15,634 | -0.67(-7.05%) |
Apr 28, 2022 | 9.400 | 9.510 | 9.000 | 9.510 | 14,625 | +0.31(+3.37%) |
Apr 27, 2022 | 10.20 | 10.20 | 9.000 | 9.200 | 23,085 | -1.31(-12.50%) |
Apr 26, 2022 | 10.80 | 11.00 | 10.05 | 10.51 | 3,610 | -0.26(-2.38%) |
Apr 25, 2022 | 11.20 | 11.40 | 9.700 | 10.77 | 15,765 | -0.08(-0.76%) |
Apr 22, 2022 | 10.73 | 11.12 | 10.52 | 10.85 | 5,278 | +0.12(+1.12%) |
Apr 21, 2022 | 11.47 | 11.50 | 10.20 | 10.73 | 7,146 | -0.70(-6.12%) |
Apr 20, 2022 | 10.76 | 11.58 | 10.72 | 11.43 | 3,366 | +0.34(+3.07%) |
Apr 19, 2022 | 10.40 | 11.58 | 10.40 | 11.09 | 12,050 | +0.41(+3.86%) |
Apr 18, 2022 | 11.58 | 11.58 | 10.27 | 10.68 | 16,432 | -0.73(-6.41%) |
Apr 14, 2022 | 11.20 | 11.60 | 11.20 | 11.41 | 5,443 | -0.21(-1.79%) |
Apr 13, 2022 | 12.00 | 12.16 | 11.20 | 11.62 | 19,539 | -0.51(-4.19%) |
Apr 12, 2022 | 12.80 | 13.00 | 11.22 | 12.13 | 23,676 | -0.14(-1.11%) |
Apr 11, 2022 | 14.60 | 14.60 | 11.87 | 12.26 | 35,533 | -1.24(-9.16%) |
Apr 08, 2022 | 13.60 | 13.79 | 13.00 | 13.50 | 10,617 | -0.18(-1.32%) |
Apr 07, 2022 | 13.00 | 14.80 | 12.42 | 13.68 | 18,378 | -0.12(-0.87%) |
Apr 06, 2022 | 12.80 | 15.00 | 12.00 | 13.80 | 65,215 | +1.20(+9.52%) |
Apr 05, 2022 | 11.80 | 12.80 | 11.80 | 12.60 | 30,139 | +0.70(+5.88%) |
Apr 04, 2022 | 11.00 | 12.47 | 11.00 | 11.90 | 35,955 | +0.90(+8.18%) |
Apr 01, 2022 | 10.40 | 11.40 | 10.27 | 11.00 | 22,722 | +0.75(+7.34%) |
Mar 31, 2022 | 9.744 | 10.78 | 9.744 | 10.25 | 24,839 | +0.65(+6.75%) |
Mar 30, 2022 | 10.00 | 10.40 | 9.310 | 9.600 | 21,889 | -0.60(-5.88%) |
Mar 29, 2022 | 11.00 | 11.00 | 9.818 | 10.20 | 20,410 | -0.50(-4.64%) |
Mar 28, 2022 | 11.00 | 11.04 | 9.086 | 10.70 | 47,906 | -0.86(-7.41%) |
Mar 25, 2022 | 9.400 | 13.40 | 9.300 | 11.55 | 190,981 | +2.35(+25.54%) |
Mar 24, 2022 | 8.600 | 9.600 | 8.400 | 9.202 | 17,001 | +0.43(+4.95%) |
Mar 23, 2022 | 8.600 | 9.000 | 8.600 | 8.768 | 5,564 | -0.03(-0.36%) |
Mar 22, 2022 | 8.400 | 9.000 | 8.400 | 8.800 | 5,782 | +0.14(+1.62%) |
Mar 21, 2022 | 8.618 | 8.814 | 8.330 | 8.660 | 6,348 | -0.14(-1.59%) |
Mar 18, 2022 | 8.674 | 8.808 | 8.396 | 8.800 | 6,233 | +0.20(+2.33%) |
Mar 17, 2022 | 8.580 | 8.798 | 8.070 | 8.600 | 7,463 | +0.24(+2.85%) |
Mar 16, 2022 | 8.000 | 8.500 | 8.000 | 8.362 | 7,275 | +0.30(+3.72%) |
Mar 15, 2022 | 7.400 | 8.400 | 7.400 | 8.062 | 17,699 | +0.66(+8.95%) |
Mar 14, 2022 | 8.088 | 8.198 | 7.200 | 7.400 | 14,666 | -0.94(-11.27%) |
Mar 11, 2022 | 8.580 | 8.778 | 8.228 | 8.340 | 12,437 | -0.06(-0.71%) |
Mar 10, 2022 | 8.000 | 8.800 | 8.000 | 8.400 | 9,504 | +0.15(+1.82%) |
Mar 09, 2022 | 8.244 | 8.800 | 8.008 | 8.250 | 4,190 | +0.21(+2.61%) |
Mar 08, 2022 | 8.022 | 8.378 | 8.002 | 8.040 | 9,073 | +0.04(+0.47%) |
Mar 07, 2022 | 8.318 | 8.938 | 7.694 | 8.002 | 20,672 | -0.52(-6.06%) |
Mar 04, 2022 | 8.600 | 9.180 | 8.000 | 8.518 | 16,274 | -0.03(-0.37%) |
Mar 03, 2022 | 9.200 | 9.400 | 8.500 | 8.550 | 10,403 | -0.45(-5.00%) |
Mar 02, 2022 | 8.426 | 9.494 | 8.000 | 9.000 | 46,102 | +0.67(+8.10%) |