Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.180 | 7.230 | 7.030 | 7.080 | 396,359 | -0.06(-0.84%) |
May 27, 2022 | 7.230 | 7.260 | 7.095 | 7.140 | 233,617 | +0.03(+0.42%) |
May 26, 2022 | 6.910 | 7.280 | 6.780 | 7.110 | 407,879 | +0.19(+2.75%) |
May 25, 2022 | 6.900 | 7.020 | 6.780 | 6.920 | 213,668 | -0.01(-0.14%) |
May 24, 2022 | 7.290 | 7.290 | 6.856 | 6.930 | 490,025 | -0.46(-6.22%) |
May 23, 2022 | 7.580 | 7.590 | 7.350 | 7.390 | 442,930 | -0.10(-1.34%) |
May 20, 2022 | 7.510 | 7.550 | 7.230 | 7.490 | 676,673 | +0.03(+0.40%) |
May 19, 2022 | 7.100 | 7.490 | 7.080 | 7.460 | 298,237 | +0.31(+4.34%) |
May 18, 2022 | 7.230 | 7.350 | 7.030 | 7.150 | 314,614 | -0.12(-1.65%) |
May 17, 2022 | 6.930 | 7.350 | 6.930 | 7.270 | 286,779 | +0.45(+6.60%) |
May 16, 2022 | 6.700 | 6.860 | 6.525 | 6.820 | 345,463 | +0.10(+1.49%) |
May 13, 2022 | 6.680 | 6.810 | 6.580 | 6.720 | 486,635 | +0.14(+2.13%) |
May 12, 2022 | 6.000 | 6.610 | 5.960 | 6.580 | 607,130 | +0.54(+8.94%) |
May 11, 2022 | 6.090 | 6.380 | 5.980 | 6.040 | 673,693 | -0.15(-2.42%) |
May 10, 2022 | 6.490 | 6.515 | 6.160 | 6.190 | 625,394 | -0.18(-2.83%) |
May 09, 2022 | 6.710 | 6.770 | 6.360 | 6.370 | 493,141 | -0.44(-6.46%) |
May 06, 2022 | 6.900 | 7.030 | 6.750 | 6.810 | 757,766 | -0.19(-2.71%) |
May 05, 2022 | 7.050 | 7.190 | 6.820 | 7.000 | 572,756 | -0.13(-1.82%) |
May 04, 2022 | 6.930 | 7.220 | 6.850 | 7.130 | 539,354 | +0.13(+1.86%) |
May 03, 2022 | 6.840 | 7.075 | 6.730 | 7.000 | 538,189 | +0.11(+1.60%) |
May 02, 2022 | 6.760 | 6.920 | 6.660 | 6.890 | 677,422 | +0.11(+1.62%) |
Apr 29, 2022 | 7.120 | 7.150 | 6.745 | 6.780 | 644,197 | -0.30(-4.24%) |
Apr 28, 2022 | 7.350 | 7.350 | 7.010 | 7.080 | 509,740 | -0.20(-2.75%) |
Apr 27, 2022 | 7.190 | 7.430 | 7.120 | 7.280 | 513,573 | +0.03(+0.41%) |
Apr 26, 2022 | 7.540 | 7.600 | 7.240 | 7.250 | 389,686 | -0.35(-4.61%) |
Apr 25, 2022 | 7.490 | 7.760 | 7.455 | 7.600 | 300,463 | +0.01(+0.13%) |
Apr 22, 2022 | 7.400 | 7.670 | 7.400 | 7.590 | 483,130 | +0.11(+1.47%) |
Apr 21, 2022 | 8.220 | 8.310 | 7.470 | 7.480 | 855,417 | -0.76(-9.22%) |
Apr 20, 2022 | 8.240 | 8.390 | 8.180 | 8.240 | 941,286 | -0.01(-0.12%) |
Apr 19, 2022 | 7.860 | 8.280 | 7.750 | 8.250 | 800,035 | +0.38(+4.83%) |
Apr 18, 2022 | 7.530 | 7.900 | 7.300 | 7.870 | 961,128 | +0.33(+4.38%) |
Apr 14, 2022 | 7.250 | 7.560 | 7.140 | 7.540 | 1,443,721 | +0.30(+4.14%) |
Apr 13, 2022 | 7.110 | 7.360 | 7.040 | 7.240 | 1,074,264 | +0.12(+1.69%) |
Apr 12, 2022 | 7.300 | 7.460 | 7.010 | 7.120 | 927,877 | -0.10(-1.39%) |
Apr 11, 2022 | 7.190 | 7.410 | 7.120 | 7.220 | 1,012,034 | -0.13(-1.77%) |
Apr 08, 2022 | 7.450 | 7.650 | 7.270 | 7.350 | 1,035,549 | -0.14(-1.87%) |
Apr 07, 2022 | 7.380 | 7.810 | 7.270 | 7.490 | 1,745,708 | +0.00(+0.00%) |
Apr 06, 2022 | 7.820 | 8.024 | 7.270 | 7.490 | 2,792,198 | -0.54(-6.72%) |
Apr 05, 2022 | 8.900 | 9.460 | 7.950 | 8.030 | 5,484,364 | -3.63(-31.13%) |
Apr 04, 2022 | 11.22 | 11.80 | 11.15 | 11.66 | 900,864 | +0.47(+4.20%) |
Apr 01, 2022 | 11.31 | 11.40 | 11.11 | 11.19 | 350,017 | -0.12(-1.06%) |
Mar 31, 2022 | 11.67 | 11.72 | 11.30 | 11.31 | 510,253 | -0.29(-2.50%) |
Mar 30, 2022 | 12.03 | 12.23 | 11.56 | 11.60 | 366,914 | -0.41(-3.41%) |
Mar 29, 2022 | 12.01 | 12.58 | 11.53 | 12.01 | 376,452 | +0.05(+0.42%) |
Mar 28, 2022 | 12.31 | 12.51 | 11.92 | 11.96 | 338,509 | -0.41(-3.31%) |
Mar 25, 2022 | 12.37 | 12.53 | 12.01 | 12.37 | 334,531 | -0.08(-0.64%) |
Mar 24, 2022 | 12.66 | 12.66 | 12.12 | 12.45 | 227,882 | -0.06(-0.48%) |
Mar 23, 2022 | 12.49 | 12.82 | 12.28 | 12.51 | 633,143 | -0.10(-0.79%) |
Mar 22, 2022 | 12.27 | 12.76 | 11.97 | 12.61 | 795,353 | +0.27(+2.19%) |
Mar 21, 2022 | 10.70 | 12.65 | 10.50 | 12.34 | 1,550,101 | +1.80(+17.08%) |
Mar 18, 2022 | 10.72 | 11.18 | 10.25 | 10.54 | 6,027,012 | -0.23(-2.14%) |
Mar 17, 2022 | 10.88 | 11.01 | 10.69 | 10.77 | 950,394 | -0.13(-1.19%) |
Mar 16, 2022 | 10.44 | 10.90 | 10.37 | 10.90 | 268,655 | +0.49(+4.71%) |
Mar 15, 2022 | 10.41 | 10.57 | 10.10 | 10.41 | 461,870 | -0.11(-1.05%) |
Mar 14, 2022 | 10.51 | 10.96 | 10.42 | 10.52 | 343,879 | -0.06(-0.57%) |
Mar 11, 2022 | 11.28 | 11.33 | 10.57 | 10.58 | 492,178 | -0.82(-7.19%) |
Mar 10, 2022 | 11.62 | 11.69 | 11.62 | 11.40 | 435,002 | -0.39(-3.31%) |
Mar 09, 2022 | 11.62 | 12.11 | 11.32 | 11.79 | 631,578 | +0.18(+1.55%) |
Mar 08, 2022 | 10.84 | 11.80 | 10.54 | 11.61 | 676,351 | +0.74(+6.81%) |
Mar 07, 2022 | 10.58 | 11.06 | 10.55 | 10.87 | 542,777 | +0.31(+2.94%) |
Mar 04, 2022 | 11.25 | 11.29 | 10.47 | 10.56 | 759,665 | -0.75(-6.63%) |
Mar 03, 2022 | 11.29 | 11.33 | 11.01 | 11.31 | 392,786 | +0.01(+0.09%) |
Mar 02, 2022 | 11.61 | 11.61 | 11.11 | 11.30 | 553,964 | -0.38(-3.25%) |