Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.700 | 7.050 | 6.700 | 7.030 | 565,928 | +0.18(+2.63%) |
May 30, 2022 | 6.910 | 7.100 | 6.720 | 6.850 | 64,607 | -0.10(-1.44%) |
May 27, 2022 | 6.740 | 7.080 | 6.740 | 6.950 | 157,564 | +0.31(+4.67%) |
May 26, 2022 | 6.700 | 6.990 | 6.500 | 6.640 | 131,219 | -0.17(-2.50%) |
May 25, 2022 | 6.840 | 6.900 | 6.520 | 6.810 | 110,570 | -0.02(-0.29%) |
May 24, 2022 | 7.600 | 7.600 | 6.760 | 6.830 | 190,176 | -0.68(-9.05%) |
May 20, 2022 | 7.510 | 0 | -0.06(-0.79%) | |||
May 19, 2022 | 7.220 | 7.660 | 7.200 | 7.570 | 161,076 | +0.35(+4.85%) |
May 18, 2022 | 7.160 | 7.380 | 6.900 | 7.220 | 181,110 | +0.14(+1.98%) |
May 17, 2022 | 6.800 | 7.230 | 6.800 | 7.080 | 159,077 | +0.31(+4.58%) |
May 16, 2022 | 6.700 | 7.000 | 6.490 | 6.770 | 188,021 | +0.10(+1.50%) |
May 13, 2022 | 6.040 | 7.040 | 5.940 | 6.670 | 238,267 | +0.77(+13.05%) |
May 12, 2022 | 6.100 | 6.150 | 5.690 | 5.900 | 277,309 | -0.33(-5.30%) |
May 11, 2022 | 6.440 | 6.700 | 6.100 | 6.230 | 168,982 | -0.16(-2.50%) |
May 10, 2022 | 6.960 | 7.180 | 6.120 | 6.390 | 150,945 | -0.40(-5.89%) |
May 09, 2022 | 7.600 | 7.620 | 6.730 | 6.790 | 157,498 | -0.94(-12.16%) |
May 06, 2022 | 8.080 | 8.150 | 7.620 | 7.730 | 123,675 | -0.49(-5.96%) |
May 05, 2022 | 8.500 | 8.500 | 8.060 | 8.220 | 206,668 | -0.03(-0.36%) |
May 04, 2022 | 7.510 | 8.310 | 7.510 | 8.250 | 160,320 | +0.69(+9.13%) |
May 03, 2022 | 7.580 | 7.660 | 7.460 | 7.560 | 195,653 | -0.02(-0.26%) |
May 02, 2022 | 7.810 | 7.810 | 7.450 | 7.580 | 276,107 | -0.46(-5.72%) |
Apr 29, 2022 | 8.290 | 8.290 | 8.030 | 8.040 | 408,127 | -0.15(-1.83%) |
Apr 28, 2022 | 7.880 | 8.400 | 7.770 | 8.190 | 229,603 | +0.46(+5.95%) |
Apr 27, 2022 | 8.030 | 8.080 | 7.650 | 7.730 | 262,069 | -0.16(-2.03%) |
Apr 26, 2022 | 8.350 | 8.580 | 7.890 | 7.890 | 136,316 | -0.41(-4.94%) |
Apr 25, 2022 | 8.400 | 8.490 | 8.080 | 8.300 | 200,400 | -0.26(-3.04%) |
Apr 22, 2022 | 8.670 | 8.840 | 8.380 | 8.560 | 156,636 | -0.29(-3.28%) |
Apr 21, 2022 | 9.000 | 9.080 | 8.580 | 8.850 | 169,422 | -0.15(-1.67%) |
Apr 20, 2022 | 9.030 | 9.070 | 8.630 | 9.000 | 84,673 | -0.04(-0.44%) |
Apr 19, 2022 | 9.090 | 9.190 | 8.930 | 9.040 | 105,753 | -0.18(-1.95%) |
Apr 18, 2022 | 9.550 | 9.710 | 9.210 | 9.220 | 98,897 | -0.36(-3.76%) |
Apr 14, 2022 | 9.580 | 0 | +0.32(+3.46%) | |||
Apr 13, 2022 | 9.470 | 9.470 | 9.210 | 9.260 | 124,820 | -0.04(-0.43%) |
Apr 12, 2022 | 9.240 | 9.440 | 9.000 | 9.300 | 160,039 | +0.30(+3.33%) |
Apr 11, 2022 | 9.000 | 9.210 | 8.820 | 9.000 | 193,156 | -0.07(-0.77%) |
Apr 08, 2022 | 9.000 | 9.200 | 8.920 | 9.070 | 139,741 | +0.09(+1.00%) |
Apr 07, 2022 | 8.450 | 9.100 | 8.400 | 8.980 | 206,078 | +0.48(+5.65%) |
Apr 06, 2022 | 8.710 | 8.710 | 8.160 | 8.500 | 160,577 | -0.17(-1.96%) |
Apr 05, 2022 | 9.000 | 9.240 | 8.670 | 8.670 | 134,005 | -0.33(-3.67%) |
Apr 04, 2022 | 9.300 | 9.330 | 9.000 | 9.000 | 172,667 | -0.29(-3.12%) |
Apr 01, 2022 | 8.930 | 9.330 | 8.760 | 9.290 | 148,316 | +0.37(+4.15%) |
Mar 31, 2022 | 8.940 | 9.070 | 8.830 | 8.920 | 156,790 | -0.01(-0.11%) |
Mar 30, 2022 | 9.210 | 9.670 | 8.850 | 8.930 | 190,047 | -0.25(-2.72%) |
Mar 29, 2022 | 8.910 | 9.180 | 8.710 | 9.180 | 128,675 | -0.01(-0.11%) |
Mar 28, 2022 | 9.850 | 9.850 | 9.060 | 9.190 | 200,461 | -0.66(-6.70%) |
Mar 25, 2022 | 9.800 | 9.900 | 9.620 | 9.850 | 128,801 | +0.16(+1.65%) |
Mar 24, 2022 | 9.880 | 10.08 | 9.610 | 9.690 | 110,136 | -0.22(-2.22%) |
Mar 23, 2022 | 9.710 | 9.990 | 9.440 | 9.910 | 198,130 | +0.22(+2.27%) |
Mar 22, 2022 | 10.04 | 10.04 | 9.400 | 9.690 | 163,997 | -0.32(-3.20%) |
Mar 21, 2022 | 9.110 | 10.28 | 9.110 | 10.01 | 503,305 | +1.66(+19.88%) |
Mar 18, 2022 | 10.15 | 10.39 | 8.330 | 8.350 | 2,126,573 | -1.91(-18.62%) |
Mar 17, 2022 | 10.00 | 10.47 | 10.00 | 10.26 | 230,774 | +0.45(+4.59%) |
Mar 16, 2022 | 9.510 | 9.900 | 9.440 | 9.810 | 180,368 | +0.26(+2.72%) |
Mar 15, 2022 | 9.540 | 9.970 | 9.350 | 9.550 | 316,185 | -0.24(-2.45%) |
Mar 14, 2022 | 10.92 | 10.92 | 9.550 | 9.790 | 321,926 | -1.16(-10.59%) |
Mar 11, 2022 | 10.69 | 11.00 | 10.53 | 10.95 | 161,296 | -0.05(-0.45%) |
Mar 10, 2022 | 10.75 | 11.05 | 10.52 | 11.00 | 221,497 | +0.44(+4.17%) |
Mar 09, 2022 | 11.00 | 11.00 | 10.26 | 10.56 | 269,135 | -0.80(-7.04%) |
Mar 08, 2022 | 11.00 | 11.58 | 10.90 | 11.36 | 658,227 | +0.33(+2.99%) |
Mar 07, 2022 | 11.09 | 11.20 | 10.52 | 11.03 | 200,128 | +0.06(+0.55%) |
Mar 04, 2022 | 10.54 | 11.16 | 10.50 | 10.97 | 334,824 | +0.32(+3.00%) |
Mar 03, 2022 | 10.50 | 10.66 | 10.30 | 10.65 | 133,429 | +0.05(+0.47%) |
Mar 02, 2022 | 10.62 | 10.80 | 10.35 | 10.60 | 175,708 | -0.06(-0.56%) |