Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.689 | 7.800 | 7.250 | 7.505 | 9,068 | -0.10(-1.35%) |
May 27, 2022 | 7.898 | 7.899 | 7.542 | 7.608 | 8,088 | -0.11(-1.46%) |
May 26, 2022 | 7.800 | 8.200 | 7.510 | 7.721 | 17,296 | -0.18(-2.25%) |
May 25, 2022 | 7.665 | 8.300 | 7.200 | 7.899 | 12,881 | +0.18(+2.28%) |
May 24, 2022 | 7.900 | 8.434 | 7.200 | 7.723 | 30,957 | -0.27(-3.38%) |
May 23, 2022 | 8.300 | 8.880 | 7.700 | 7.993 | 58,662 | -0.26(-3.16%) |
May 20, 2022 | 8.228 | 8.350 | 7.881 | 8.254 | 18,035 | +0.03(+0.32%) |
May 19, 2022 | 8.300 | 8.492 | 7.719 | 8.228 | 17,470 | -0.23(-2.71%) |
May 18, 2022 | 8.900 | 9.211 | 8.400 | 8.457 | 22,249 | -0.54(-6.03%) |
May 17, 2022 | 9.236 | 9.400 | 8.581 | 9.000 | 12,569 | +0.28(+3.18%) |
May 16, 2022 | 8.700 | 9.404 | 8.600 | 8.723 | 20,157 | -0.79(-8.27%) |
May 13, 2022 | 9.239 | 9.878 | 9.239 | 9.509 | 16,331 | +0.27(+2.92%) |
May 12, 2022 | 9.400 | 10.30 | 9.200 | 9.239 | 35,840 | -0.08(-0.89%) |
May 11, 2022 | 11.60 | 11.60 | 9.100 | 9.322 | 104,972 | -2.48(-21.00%) |
May 10, 2022 | 13.30 | 13.60 | 11.30 | 11.80 | 108,733 | -1.80(-13.24%) |
May 09, 2022 | 13.50 | 15.90 | 13.20 | 13.60 | 205,554 | +0.00(+0.00%) |
May 06, 2022 | 15.50 | 15.77 | 13.40 | 13.60 | 158,886 | -2.30(-14.47%) |
May 05, 2022 | 14.20 | 17.30 | 14.00 | 15.90 | 593,622 | +1.70(+11.97%) |
May 04, 2022 | 13.40 | 14.50 | 12.60 | 14.20 | 173,308 | +0.80(+5.97%) |
May 03, 2022 | 14.20 | 14.60 | 12.21 | 13.40 | 257,290 | -0.40(-2.90%) |
May 02, 2022 | 11.50 | 14.10 | 11.40 | 13.80 | 317,100 | +2.00(+16.95%) |
Apr 29, 2022 | 11.40 | 12.30 | 11.40 | 11.80 | 96,438 | +0.00(+0.00%) |
Apr 28, 2022 | 11.20 | 12.80 | 11.20 | 11.80 | 295,289 | +0.40(+3.51%) |
Apr 27, 2022 | 11.20 | 11.70 | 11.20 | 11.40 | 39,606 | -0.40(-3.39%) |
Apr 26, 2022 | 11.50 | 12.60 | 11.10 | 11.80 | 164,479 | +0.20(+1.72%) |
Apr 25, 2022 | 11.50 | 11.82 | 11.20 | 11.60 | 42,079 | -0.40(-3.33%) |
Apr 22, 2022 | 12.10 | 12.30 | 11.60 | 12.00 | 40,477 | +0.00(+0.00%) |
Apr 21, 2022 | 12.00 | 12.90 | 11.10 | 12.00 | 79,217 | -0.30(-2.44%) |
Apr 20, 2022 | 13.20 | 13.20 | 12.10 | 12.30 | 94,001 | -1.10(-8.21%) |
Apr 19, 2022 | 13.00 | 13.70 | 12.40 | 13.40 | 206,473 | +0.10(+0.75%) |
Apr 18, 2022 | 14.60 | 14.78 | 13.00 | 13.30 | 171,798 | -2.40(-15.29%) |
Apr 14, 2022 | 19.00 | 19.30 | 15.60 | 15.70 | 239,370 | -3.90(-19.90%) |
Apr 13, 2022 | 18.70 | 20.70 | 16.80 | 19.60 | 1,066,448 | +1.20(+6.52%) |
Apr 12, 2022 | 25.00 | 49.50 | 17.80 | 18.40 | 18,295,710 | +7.40(+67.27%) |
Apr 11, 2022 | 12.40 | 12.40 | 10.80 | 11.00 | 2,779 | -0.20(-1.79%) |
Apr 08, 2022 | 11.30 | 11.50 | 11.00 | 11.20 | 3,077 | -0.80(-6.67%) |
Apr 07, 2022 | 11.30 | 12.10 | 11.30 | 12.00 | 1,067 | +0.70(+6.19%) |
Apr 06, 2022 | 11.60 | 11.60 | 11.20 | 11.30 | 4,776 | -0.40(-3.42%) |
Apr 05, 2022 | 12.16 | 12.20 | 11.70 | 11.70 | 1,983 | -0.50(-4.10%) |
Apr 04, 2022 | 11.60 | 12.20 | 11.60 | 12.20 | 1,575 | +0.20(+1.67%) |
Apr 01, 2022 | 12.10 | 12.30 | 12.00 | 12.00 | 1,013 | -0.30(-2.44%) |
Mar 31, 2022 | 12.20 | 12.30 | 12.10 | 12.30 | 883 | +0.00(+0.00%) |
Mar 30, 2022 | 12.20 | 12.50 | 12.00 | 12.30 | 2,002 | +0.10(+0.82%) |
Mar 29, 2022 | 12.30 | 12.94 | 12.10 | 12.20 | 3,748 | -0.10(-0.81%) |
Mar 28, 2022 | 12.10 | 13.20 | 12.10 | 12.30 | 4,004 | -0.80(-6.11%) |
Mar 25, 2022 | 13.40 | 13.40 | 12.90 | 13.10 | 2,061 | -0.30(-2.24%) |
Mar 24, 2022 | 14.20 | 14.20 | 12.80 | 13.40 | 3,608 | +0.60(+4.69%) |
Mar 23, 2022 | 13.50 | 13.70 | 12.20 | 12.80 | 9,423 | -0.70(-5.19%) |
Mar 22, 2022 | 15.90 | 15.90 | 12.90 | 13.50 | 9,233 | -2.10(-13.46%) |
Mar 21, 2022 | 13.70 | 16.89 | 12.80 | 15.60 | 42,457 | +2.80(+21.87%) |
Mar 18, 2022 | 11.90 | 13.00 | 11.60 | 12.80 | 3,392 | +1.10(+9.40%) |
Mar 17, 2022 | 11.70 | 12.50 | 11.00 | 11.70 | 3,760 | -0.40(-3.31%) |
Mar 16, 2022 | 13.20 | 13.20 | 11.44 | 12.10 | 4,328 | +1.10(+10.00%) |
Mar 15, 2022 | 11.30 | 11.80 | 11.00 | 11.00 | 1,960 | -0.70(-5.98%) |
Mar 14, 2022 | 13.10 | 13.10 | 11.10 | 11.70 | 3,855 | +0.30(+2.63%) |
Mar 11, 2022 | 12.60 | 12.60 | 11.40 | 11.40 | 2,521 | -0.80(-6.56%) |
Mar 10, 2022 | 12.60 | 12.90 | 12.10 | 12.20 | 1,181 | -0.60(-4.69%) |
Mar 09, 2022 | 12.30 | 13.50 | 12.30 | 12.80 | 2,663 | +0.50(+4.07%) |
Mar 08, 2022 | 13.30 | 13.60 | 12.00 | 12.30 | 6,193 | -1.30(-9.56%) |
Mar 07, 2022 | 14.70 | 14.70 | 12.00 | 13.60 | 9,687 | +0.10(+0.74%) |
Mar 04, 2022 | 14.70 | 15.00 | 13.50 | 13.50 | 2,264 | -1.50(-10.00%) |
Mar 03, 2022 | 13.80 | 16.80 | 13.45 | 15.00 | 21,087 | +0.90(+6.38%) |
Mar 02, 2022 | 13.40 | 14.90 | 13.35 | 14.10 | 2,321 | +0.80(+6.02%) |