Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.200 | 7.700 | 6.697 | 7.262 | 21,247 | +0.06(+0.86%) |
May 27, 2022 | 6.100 | 7.500 | 5.789 | 7.200 | 9,235 | +1.07(+17.53%) |
May 26, 2022 | 6.200 | 6.686 | 5.982 | 6.126 | 8,719 | +0.11(+1.76%) |
May 25, 2022 | 6.457 | 6.457 | 5.501 | 6.020 | 28,798 | -0.18(-2.92%) |
May 24, 2022 | 6.688 | 6.688 | 5.660 | 6.201 | 11,284 | -0.49(-7.28%) |
May 23, 2022 | 7.338 | 7.338 | 6.400 | 6.688 | 4,879 | -0.31(-4.38%) |
May 20, 2022 | 7.352 | 7.352 | 6.860 | 6.994 | 4,060 | +0.08(+1.20%) |
May 19, 2022 | 6.961 | 7.272 | 6.776 | 6.911 | 6,080 | -0.27(-3.69%) |
May 18, 2022 | 8.500 | 8.500 | 6.900 | 7.176 | 12,895 | -0.27(-3.68%) |
May 17, 2022 | 6.900 | 7.600 | 6.503 | 7.450 | 9,617 | +1.02(+15.79%) |
May 16, 2022 | 6.800 | 7.500 | 6.300 | 6.434 | 10,101 | -0.33(-4.92%) |
May 13, 2022 | 8.100 | 8.100 | 6.381 | 6.767 | 19,582 | +0.08(+1.20%) |
May 12, 2022 | 6.500 | 7.140 | 6.056 | 6.687 | 7,692 | +0.36(+5.72%) |
May 11, 2022 | 7.058 | 7.273 | 6.300 | 6.325 | 7,560 | -0.56(-8.11%) |
May 10, 2022 | 6.600 | 7.163 | 6.400 | 6.883 | 35,695 | +0.25(+3.77%) |
May 09, 2022 | 7.526 | 7.790 | 6.300 | 6.633 | 12,339 | -1.16(-14.93%) |
May 06, 2022 | 8.289 | 8.400 | 7.001 | 7.797 | 11,694 | -0.56(-6.66%) |
May 05, 2022 | 8.556 | 8.595 | 8.103 | 8.353 | 4,415 | -0.45(-5.08%) |
May 04, 2022 | 8.600 | 8.800 | 7.925 | 8.800 | 17,767 | +0.10(+1.13%) |
May 03, 2022 | 7.843 | 8.796 | 7.600 | 8.702 | 18,665 | +0.70(+8.77%) |
May 02, 2022 | 10.30 | 10.30 | 7.850 | 8.000 | 34,626 | -1.55(-16.23%) |
Apr 29, 2022 | 10.90 | 11.60 | 9.507 | 9.550 | 20,624 | -1.65(-14.73%) |
Apr 28, 2022 | 10.60 | 11.50 | 10.30 | 11.20 | 5,488 | +0.60(+5.66%) |
Apr 27, 2022 | 10.30 | 10.80 | 9.800 | 10.60 | 9,139 | +0.50(+4.95%) |
Apr 26, 2022 | 11.50 | 11.71 | 10.00 | 10.10 | 14,073 | -1.10(-9.82%) |
Apr 25, 2022 | 10.50 | 11.20 | 10.50 | 11.20 | 4,794 | +0.70(+6.67%) |
Apr 22, 2022 | 11.00 | 11.10 | 10.40 | 10.50 | 7,124 | -0.60(-5.41%) |
Apr 21, 2022 | 12.34 | 12.34 | 11.00 | 11.10 | 3,188 | -0.70(-5.93%) |
Apr 20, 2022 | 12.30 | 12.50 | 11.50 | 11.80 | 8,213 | -0.60(-4.84%) |
Apr 19, 2022 | 12.10 | 12.50 | 12.10 | 12.40 | 9,278 | +0.50(+4.20%) |
Apr 18, 2022 | 12.70 | 12.80 | 11.70 | 11.90 | 9,438 | -0.60(-4.80%) |
Apr 14, 2022 | 12.70 | 12.80 | 12.10 | 12.50 | 5,944 | -0.20(-1.57%) |
Apr 13, 2022 | 12.00 | 12.80 | 11.90 | 12.70 | 6,193 | +0.70(+5.83%) |
Apr 12, 2022 | 13.20 | 13.26 | 11.70 | 12.00 | 12,730 | -0.70(-5.51%) |
Apr 11, 2022 | 13.20 | 13.46 | 12.50 | 12.70 | 7,562 | -0.70(-5.22%) |
Apr 08, 2022 | 13.80 | 14.20 | 12.99 | 13.40 | 9,666 | -0.40(-2.90%) |
Apr 07, 2022 | 14.10 | 14.40 | 13.50 | 13.80 | 6,640 | -0.40(-2.82%) |
Apr 06, 2022 | 14.50 | 14.50 | 12.95 | 14.20 | 15,968 | -0.40(-2.74%) |
Apr 05, 2022 | 15.40 | 15.50 | 14.60 | 14.60 | 5,466 | -0.40(-2.67%) |
Apr 04, 2022 | 15.30 | 15.50 | 15.00 | 15.00 | 7,050 | +0.00(+0.00%) |
Apr 01, 2022 | 15.10 | 15.37 | 14.80 | 15.00 | 5,267 | +0.25(+1.69%) |
Mar 31, 2022 | 16.20 | 16.20 | 14.50 | 14.75 | 7,597 | -1.45(-8.95%) |
Mar 30, 2022 | 18.00 | 18.10 | 16.10 | 16.20 | 4,575 | -1.80(-10.00%) |
Mar 29, 2022 | 18.70 | 19.20 | 17.90 | 18.00 | 6,473 | -0.30(-1.64%) |
Mar 28, 2022 | 18.00 | 18.98 | 18.00 | 18.30 | 5,147 | +0.60(+3.39%) |
Mar 25, 2022 | 18.00 | 18.70 | 17.60 | 17.70 | 9,616 | -0.30(-1.67%) |
Mar 24, 2022 | 17.60 | 18.30 | 17.20 | 18.00 | 8,202 | +0.80(+4.65%) |
Mar 23, 2022 | 17.50 | 17.85 | 17.10 | 17.20 | 2,889 | -0.10(-0.58%) |
Mar 22, 2022 | 17.20 | 17.50 | 16.40 | 17.30 | 4,939 | +0.30(+1.76%) |
Mar 21, 2022 | 17.80 | 17.90 | 16.90 | 17.00 | 7,426 | -0.40(-2.30%) |
Mar 18, 2022 | 16.90 | 17.50 | 16.10 | 17.40 | 15,080 | +0.70(+4.19%) |
Mar 17, 2022 | 16.60 | 17.40 | 16.50 | 16.70 | 8,804 | +0.30(+1.83%) |
Mar 16, 2022 | 15.80 | 17.05 | 15.80 | 16.40 | 7,925 | +1.00(+6.49%) |
Mar 15, 2022 | 15.30 | 15.65 | 14.90 | 15.40 | 4,103 | +0.40(+2.67%) |
Mar 14, 2022 | 15.00 | 16.29 | 15.00 | 15.00 | 7,134 | +0.30(+2.04%) |
Mar 11, 2022 | 14.40 | 15.00 | 14.30 | 14.70 | 3,532 | +0.30(+2.08%) |
Mar 10, 2022 | 15.00 | 15.10 | 14.10 | 14.40 | 8,179 | -0.90(-5.88%) |
Mar 09, 2022 | 15.80 | 16.00 | 15.10 | 15.30 | 11,980 | +0.60(+4.08%) |
Mar 08, 2022 | 16.30 | 16.50 | 14.60 | 14.70 | 14,459 | -1.60(-9.82%) |
Mar 07, 2022 | 17.70 | 18.20 | 16.20 | 16.30 | 8,630 | -1.50(-8.43%) |
Mar 04, 2022 | 19.00 | 19.30 | 17.15 | 17.80 | 8,467 | -1.20(-6.32%) |
Mar 03, 2022 | 20.20 | 20.45 | 18.60 | 19.00 | 5,271 | -1.20(-5.94%) |
Mar 02, 2022 | 20.90 | 21.00 | 20.00 | 20.20 | 3,884 | -0.40(-1.94%) |