Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.600 | 6.920 | 6.350 | 6.700 | 62,055 | +0.09(+1.36%) |
May 27, 2022 | 5.980 | 6.660 | 5.870 | 6.610 | 50,721 | +0.58(+9.62%) |
May 26, 2022 | 5.740 | 6.330 | 5.740 | 6.030 | 37,473 | +0.06(+1.01%) |
May 25, 2022 | 5.750 | 6.200 | 5.475 | 5.970 | 51,415 | +0.16(+2.75%) |
May 24, 2022 | 6.430 | 6.450 | 5.630 | 5.810 | 82,287 | -0.63(-9.78%) |
May 23, 2022 | 6.840 | 7.060 | 6.320 | 6.440 | 145,022 | -0.21(-3.16%) |
May 20, 2022 | 5.710 | 6.730 | 5.650 | 6.650 | 158,126 | +1.03(+18.33%) |
May 19, 2022 | 6.330 | 6.490 | 5.210 | 5.620 | 158,784 | -0.87(-13.41%) |
May 18, 2022 | 6.950 | 7.200 | 6.250 | 6.490 | 114,277 | -0.74(-10.24%) |
May 17, 2022 | 7.270 | 7.450 | 6.720 | 7.230 | 100,681 | +0.23(+3.29%) |
May 16, 2022 | 7.020 | 7.580 | 6.790 | 7.000 | 54,582 | -0.10(-1.41%) |
May 13, 2022 | 7.210 | 7.980 | 7.050 | 7.100 | 70,758 | +0.03(+0.42%) |
May 12, 2022 | 6.520 | 7.790 | 6.455 | 7.070 | 104,708 | +0.47(+7.12%) |
May 11, 2022 | 7.440 | 7.440 | 5.770 | 6.600 | 136,785 | -0.90(-12.00%) |
May 10, 2022 | 7.170 | 7.640 | 6.925 | 7.500 | 96,247 | +0.63(+9.17%) |
May 09, 2022 | 7.110 | 7.110 | 6.510 | 6.870 | 100,424 | -0.40(-5.50%) |
May 06, 2022 | 7.850 | 8.800 | 7.090 | 7.270 | 109,661 | -0.75(-9.35%) |
May 05, 2022 | 8.940 | 9.350 | 7.670 | 8.020 | 139,215 | -1.09(-11.96%) |
May 04, 2022 | 9.270 | 9.450 | 8.230 | 9.110 | 128,518 | -0.10(-1.09%) |
May 03, 2022 | 9.500 | 9.555 | 8.830 | 9.210 | 52,568 | -0.31(-3.26%) |
May 02, 2022 | 9.090 | 9.700 | 8.995 | 9.520 | 118,985 | +0.30(+3.25%) |
Apr 29, 2022 | 9.730 | 10.05 | 9.090 | 9.220 | 45,488 | -0.64(-6.49%) |
Apr 28, 2022 | 9.500 | 9.970 | 8.900 | 9.860 | 95,041 | +0.50(+5.34%) |
Apr 27, 2022 | 9.610 | 10.16 | 9.200 | 9.360 | 56,031 | -0.13(-1.37%) |
Apr 26, 2022 | 10.33 | 10.66 | 9.410 | 9.490 | 49,291 | -1.02(-9.71%) |
Apr 25, 2022 | 10.18 | 10.51 | 9.870 | 10.51 | 44,555 | +0.28(+2.74%) |
Apr 22, 2022 | 10.41 | 10.72 | 9.900 | 10.23 | 111,222 | -0.14(-1.35%) |
Apr 21, 2022 | 10.92 | 11.32 | 10.17 | 10.37 | 58,572 | -0.42(-3.89%) |
Apr 20, 2022 | 10.60 | 10.98 | 10.40 | 10.79 | 79,270 | +0.32(+3.06%) |
Apr 19, 2022 | 10.81 | 10.95 | 10.16 | 10.47 | 75,716 | -0.25(-2.33%) |
Apr 18, 2022 | 11.37 | 11.37 | 10.43 | 10.72 | 98,760 | -0.72(-6.29%) |
Apr 14, 2022 | 11.78 | 11.86 | 11.26 | 11.44 | 79,237 | -0.33(-2.80%) |
Apr 13, 2022 | 12.86 | 12.91 | 11.49 | 11.77 | 100,805 | -1.00(-7.83%) |
Apr 12, 2022 | 13.82 | 13.97 | 12.68 | 12.77 | 61,106 | -0.73(-5.41%) |
Apr 11, 2022 | 13.82 | 14.43 | 13.11 | 13.50 | 103,708 | -0.42(-3.02%) |
Apr 08, 2022 | 13.25 | 14.21 | 12.62 | 13.92 | 86,657 | +0.66(+4.98%) |
Apr 07, 2022 | 14.15 | 14.21 | 12.58 | 13.26 | 123,301 | -0.86(-6.09%) |
Apr 06, 2022 | 13.48 | 14.35 | 12.97 | 14.12 | 131,050 | +0.53(+3.90%) |
Apr 05, 2022 | 13.13 | 14.25 | 13.02 | 13.59 | 128,782 | +0.28(+2.10%) |
Apr 04, 2022 | 12.62 | 13.43 | 12.52 | 13.31 | 62,119 | +0.81(+6.48%) |
Apr 01, 2022 | 11.88 | 12.84 | 11.61 | 12.50 | 186,886 | +0.72(+6.11%) |
Mar 31, 2022 | 11.60 | 12.09 | 11.56 | 11.78 | 94,204 | +0.16(+1.38%) |
Mar 30, 2022 | 11.89 | 12.43 | 11.38 | 11.62 | 71,826 | -0.19(-1.61%) |
Mar 29, 2022 | 11.17 | 11.98 | 11.17 | 11.81 | 77,872 | +0.70(+6.30%) |
Mar 28, 2022 | 11.44 | 12.12 | 10.95 | 11.11 | 65,156 | -0.49(-4.22%) |
Mar 25, 2022 | 11.43 | 11.99 | 11.28 | 11.60 | 86,479 | +0.18(+1.58%) |
Mar 24, 2022 | 10.22 | 11.51 | 9.940 | 11.42 | 87,619 | +1.27(+12.51%) |
Mar 23, 2022 | 10.95 | 10.95 | 9.980 | 10.15 | 70,771 | -0.62(-5.76%) |
Mar 22, 2022 | 10.97 | 11.39 | 10.31 | 10.77 | 188,003 | -0.14(-1.28%) |
Mar 21, 2022 | 11.06 | 11.24 | 10.35 | 10.91 | 261,518 | -0.07(-0.64%) |
Mar 18, 2022 | 10.97 | 12.04 | 10.90 | 10.98 | 1,840,845 | +0.12(+1.10%) |
Mar 17, 2022 | 10.79 | 11.45 | 10.55 | 10.86 | 253,338 | -0.07(-0.64%) |
Mar 16, 2022 | 11.61 | 12.41 | 10.31 | 10.93 | 258,099 | -0.55(-4.79%) |
Mar 15, 2022 | 10.92 | 11.57 | 10.46 | 11.48 | 148,036 | +0.72(+6.69%) |
Mar 14, 2022 | 11.60 | 12.06 | 10.60 | 10.76 | 182,630 | -0.87(-7.48%) |
Mar 11, 2022 | 12.75 | 13.15 | 11.48 | 11.63 | 135,618 | -1.02(-8.06%) |
Mar 10, 2022 | 13.36 | 13.56 | 12.50 | 12.65 | 175,816 | -0.85(-6.30%) |
Mar 09, 2022 | 13.27 | 13.99 | 13.05 | 13.50 | 175,511 | +0.53(+4.09%) |
Mar 08, 2022 | 12.41 | 14.11 | 12.00 | 12.97 | 175,301 | +0.45(+3.59%) |
Mar 07, 2022 | 11.25 | 13.00 | 11.19 | 12.52 | 287,764 | +1.06(+9.25%) |
Mar 04, 2022 | 11.08 | 11.54 | 10.02 | 11.46 | 141,777 | +0.20(+1.78%) |
Mar 03, 2022 | 12.14 | 12.62 | 10.93 | 11.26 | 85,875 | -0.79(-6.56%) |
Mar 02, 2022 | 11.61 | 12.43 | 11.15 | 12.05 | 126,056 | +0.58(+5.06%) |