Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.23 | 10.48 | 9.897 | 10.09 | 1,484,128 | -0.01(-0.08%) |
May 27, 2022 | 9.976 | 10.14 | 9.616 | 10.09 | 1,024,424 | +0.10(+0.95%) |
May 26, 2022 | 10.29 | 10.33 | 9.943 | 9.998 | 1,489,776 | -0.09(-0.92%) |
May 25, 2022 | 10.12 | 10.32 | 9.843 | 10.09 | 1,475,172 | +0.04(+0.39%) |
May 24, 2022 | 9.633 | 10.08 | 9.407 | 10.05 | 1,166,753 | +0.43(+4.44%) |
May 23, 2022 | 9.470 | 9.959 | 9.407 | 9.625 | 1,481,971 | +0.27(+2.91%) |
May 20, 2022 | 9.244 | 9.555 | 8.833 | 9.353 | 1,365,352 | +0.30(+3.35%) |
May 19, 2022 | 8.739 | 9.104 | 8.584 | 9.050 | 891,921 | -0.01(-0.09%) |
May 18, 2022 | 9.244 | 9.260 | 8.678 | 9.058 | 728,243 | -0.09(-1.02%) |
May 17, 2022 | 9.011 | 9.244 | 8.801 | 9.151 | 1,069,780 | +0.40(+4.53%) |
May 16, 2022 | 8.328 | 9.058 | 8.265 | 8.755 | 1,143,914 | +0.45(+5.43%) |
May 13, 2022 | 7.838 | 8.347 | 7.838 | 8.304 | 925,949 | +0.47(+6.05%) |
May 12, 2022 | 7.807 | 7.869 | 7.512 | 7.830 | 771,532 | -0.08(-0.98%) |
May 11, 2022 | 7.885 | 8.320 | 7.846 | 7.908 | 743,826 | +0.19(+2.41%) |
May 10, 2022 | 7.916 | 8.063 | 7.403 | 7.722 | 877,336 | +0.05(+0.61%) |
May 09, 2022 | 8.483 | 8.662 | 7.644 | 7.675 | 1,687,754 | -1.13(-12.87%) |
May 06, 2022 | 8.530 | 8.910 | 8.351 | 8.809 | 987,250 | +0.29(+3.37%) |
May 05, 2022 | 8.856 | 8.879 | 8.328 | 8.522 | 1,160,683 | -0.37(-4.11%) |
May 04, 2022 | 8.848 | 9.003 | 8.421 | 8.887 | 1,231,781 | +0.47(+5.63%) |
May 03, 2022 | 8.079 | 8.739 | 8.079 | 8.413 | 1,162,731 | +0.46(+5.76%) |
May 02, 2022 | 8.328 | 8.631 | 7.729 | 7.955 | 1,372,676 | -0.30(-3.58%) |
Apr 29, 2022 | 8.522 | 8.522 | 8.087 | 8.250 | 393,811 | +0.07(+0.85%) |
Apr 28, 2022 | 8.537 | 8.537 | 8.040 | 8.180 | 1,143,825 | -0.45(-5.20%) |
Apr 27, 2022 | 7.850 | 8.682 | 7.657 | 8.628 | 1,355,391 | +1.00(+13.14%) |
Apr 26, 2022 | 7.441 | 7.880 | 7.441 | 7.626 | 880,661 | +0.19(+2.59%) |
Apr 25, 2022 | 7.402 | 7.464 | 6.924 | 7.433 | 1,772,199 | -0.23(-3.02%) |
Apr 22, 2022 | 7.826 | 8.035 | 7.587 | 7.664 | 933,827 | -0.22(-2.74%) |
Apr 21, 2022 | 8.281 | 8.405 | 7.765 | 7.880 | 933,776 | -0.40(-4.84%) |
Apr 20, 2022 | 8.204 | 8.358 | 7.742 | 8.281 | 741,486 | +0.35(+4.37%) |
Apr 19, 2022 | 8.497 | 8.698 | 7.842 | 7.934 | 1,784,884 | -0.83(-9.42%) |
Apr 18, 2022 | 8.636 | 9.551 | 8.420 | 8.759 | 2,696,253 | +0.42(+4.99%) |
Apr 14, 2022 | 7.819 | 8.371 | 7.695 | 8.343 | 1,269,096 | +0.59(+7.66%) |
Apr 13, 2022 | 7.325 | 7.765 | 7.310 | 7.749 | 1,169,800 | +0.46(+6.35%) |
Apr 12, 2022 | 6.978 | 7.317 | 6.917 | 7.287 | 995,408 | +0.35(+5.00%) |
Apr 11, 2022 | 6.971 | 6.994 | 6.793 | 6.940 | 632,702 | +0.00(+0.00%) |
Apr 08, 2022 | 6.909 | 7.040 | 6.886 | 6.940 | 859,091 | +0.07(+1.01%) |
Apr 07, 2022 | 6.724 | 6.870 | 6.423 | 6.870 | 880,780 | +0.16(+2.41%) |
Apr 06, 2022 | 6.986 | 7.012 | 6.681 | 6.708 | 761,150 | -0.16(-2.36%) |
Apr 05, 2022 | 6.971 | 7.029 | 6.855 | 6.870 | 978,046 | -0.05(-0.78%) |
Apr 04, 2022 | 6.940 | 6.959 | 6.776 | 6.924 | 613,972 | -0.02(-0.22%) |
Apr 01, 2022 | 6.708 | 7.032 | 6.678 | 6.940 | 893,363 | +0.18(+2.62%) |
Mar 31, 2022 | 6.778 | 7.040 | 6.710 | 6.762 | 973,702 | -0.06(-0.90%) |
Mar 30, 2022 | 6.516 | 6.824 | 6.389 | 6.824 | 1,205,208 | +0.38(+5.85%) |
Mar 29, 2022 | 6.272 | 6.462 | 6.014 | 6.447 | 1,612,749 | +0.11(+1.80%) |
Mar 28, 2022 | 6.454 | 6.572 | 6.272 | 6.333 | 1,215,261 | -0.11(-1.65%) |
Mar 25, 2022 | 6.158 | 6.454 | 6.105 | 6.439 | 1,710,940 | +0.35(+5.74%) |
Mar 24, 2022 | 5.877 | 6.106 | 5.854 | 6.090 | 1,545,142 | +0.30(+5.26%) |
Mar 23, 2022 | 5.413 | 5.907 | 5.398 | 5.785 | 1,843,880 | +0.40(+7.49%) |
Mar 22, 2022 | 5.170 | 5.415 | 5.056 | 5.383 | 1,024,628 | +0.29(+5.67%) |
Mar 21, 2022 | 5.147 | 5.272 | 5.031 | 5.094 | 2,099,646 | +0.14(+2.92%) |
Mar 18, 2022 | 4.926 | 4.979 | 4.839 | 4.949 | 698,460 | -0.03(-0.61%) |
Mar 17, 2022 | 5.025 | 5.154 | 4.926 | 4.980 | 1,169,944 | +0.03(+0.61%) |
Mar 16, 2022 | 4.881 | 5.033 | 4.820 | 4.949 | 739,535 | +0.13(+2.68%) |
Mar 15, 2022 | 4.980 | 4.980 | 4.653 | 4.820 | 990,909 | -0.24(-4.66%) |
Mar 14, 2022 | 5.345 | 5.352 | 5.025 | 5.056 | 1,164,847 | -0.26(-4.86%) |
Mar 11, 2022 | 5.588 | 5.588 | 5.276 | 5.314 | 809,212 | -0.24(-4.38%) |
Mar 10, 2022 | 5.466 | 5.618 | 5.557 | 637,748 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.329 | 5.534 | 5.185 | 5.345 | 785,278 | -0.05(-0.99%) |
Mar 08, 2022 | 5.740 | 5.865 | 5.284 | 5.398 | 1,879,058 | -0.33(-5.71%) |
Mar 07, 2022 | 5.732 | 5.884 | 5.664 | 5.725 | 3,480,048 | +0.02(+0.27%) |
Mar 04, 2022 | 5.694 | 5.771 | 5.603 | 5.709 | 1,401,022 | +0.01(+0.13%) |
Mar 03, 2022 | 5.603 | 5.793 | 5.603 | 5.702 | 1,114,258 | +0.11(+1.90%) |
Mar 02, 2022 | 5.595 | 5.785 | 5.573 | 5.595 | 1,305,520 | +0.02(+0.41%) |