Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.630 | 9.655 | 9.020 | 9.020 | 1,496,663 | -0.25(-2.70%) |
May 27, 2022 | 9.650 | 9.780 | 9.030 | 9.270 | 1,408,430 | -0.63(-6.36%) |
May 26, 2022 | 8.030 | 10.09 | 8.030 | 9.900 | 2,110,939 | +2.01(+25.48%) |
May 25, 2022 | 7.600 | 7.945 | 7.560 | 7.890 | 828,108 | +0.32(+4.23%) |
May 24, 2022 | 8.020 | 8.160 | 7.530 | 7.570 | 774,799 | -0.71(-8.57%) |
May 23, 2022 | 8.700 | 8.840 | 8.060 | 8.280 | 832,630 | -0.29(-3.38%) |
May 20, 2022 | 8.800 | 9.020 | 8.430 | 8.570 | 736,033 | -0.07(-0.81%) |
May 19, 2022 | 8.020 | 8.980 | 8.020 | 8.640 | 948,825 | +0.53(+6.54%) |
May 18, 2022 | 7.990 | 8.540 | 7.900 | 8.110 | 611,576 | -0.13(-1.58%) |
May 17, 2022 | 8.180 | 8.970 | 8.020 | 8.240 | 1,059,654 | +0.42(+5.37%) |
May 16, 2022 | 7.670 | 8.280 | 7.580 | 7.820 | 1,461,515 | +0.18(+2.36%) |
May 13, 2022 | 7.120 | 7.770 | 7.080 | 7.640 | 1,102,139 | +0.84(+12.35%) |
May 12, 2022 | 6.630 | 7.020 | 6.150 | 6.800 | 4,367,285 | +0.24(+3.66%) |
May 11, 2022 | 7.130 | 7.220 | 6.540 | 6.560 | 829,978 | -0.35(-5.07%) |
May 10, 2022 | 6.860 | 7.020 | 6.570 | 6.910 | 668,811 | +0.23(+3.44%) |
May 09, 2022 | 7.100 | 7.300 | 6.590 | 6.680 | 808,760 | -0.74(-9.97%) |
May 06, 2022 | 7.590 | 7.750 | 7.350 | 7.420 | 1,080,584 | -0.37(-4.75%) |
May 05, 2022 | 8.210 | 8.385 | 7.670 | 7.790 | 601,529 | -0.69(-8.14%) |
May 04, 2022 | 8.000 | 8.509 | 7.800 | 8.480 | 566,462 | +0.21(+2.54%) |
May 03, 2022 | 7.880 | 8.340 | 7.865 | 8.270 | 586,164 | +0.19(+2.35%) |
May 02, 2022 | 7.510 | 8.150 | 7.480 | 8.080 | 760,413 | +0.44(+5.76%) |
Apr 29, 2022 | 7.850 | 8.340 | 7.610 | 7.640 | 863,758 | +0.57(+8.06%) |
Apr 28, 2022 | 7.300 | 7.300 | 6.710 | 7.070 | 509,413 | -0.13(-1.81%) |
Apr 27, 2022 | 6.900 | 7.310 | 6.714 | 7.200 | 1,163,677 | +0.52(+7.78%) |
Apr 26, 2022 | 7.090 | 7.090 | 6.660 | 6.680 | 1,023,100 | -0.35(-4.98%) |
Apr 25, 2022 | 6.720 | 7.160 | 6.720 | 7.030 | 1,006,899 | +0.07(+1.01%) |
Apr 22, 2022 | 7.010 | 7.400 | 6.940 | 6.960 | 1,241,128 | +0.03(+0.43%) |
Apr 21, 2022 | 7.160 | 7.305 | 6.850 | 6.930 | 1,466,490 | -0.25(-3.48%) |
Apr 20, 2022 | 7.700 | 7.700 | 7.160 | 7.180 | 1,383,116 | -0.55(-7.12%) |
Apr 19, 2022 | 7.340 | 7.769 | 7.170 | 7.730 | 1,410,710 | +0.19(+2.52%) |
Apr 18, 2022 | 7.800 | 7.805 | 7.380 | 7.540 | 1,250,890 | -0.43(-5.40%) |
Apr 14, 2022 | 8.220 | 8.340 | 7.900 | 7.970 | 1,286,989 | -0.31(-3.74%) |
Apr 13, 2022 | 8.190 | 8.480 | 8.060 | 8.280 | 1,122,654 | +0.15(+1.85%) |
Apr 12, 2022 | 8.330 | 8.400 | 7.901 | 8.130 | 1,391,738 | +0.00(+0.00%) |
Apr 11, 2022 | 8.270 | 8.500 | 7.930 | 8.130 | 1,311,554 | -0.18(-2.17%) |
Apr 08, 2022 | 8.340 | 8.490 | 8.220 | 8.310 | 1,323,752 | -0.08(-0.95%) |
Apr 07, 2022 | 8.830 | 8.920 | 8.210 | 8.390 | 1,470,325 | -0.60(-6.67%) |
Apr 06, 2022 | 9.140 | 9.140 | 8.719 | 8.990 | 1,410,000 | -0.18(-1.96%) |
Apr 05, 2022 | 9.930 | 9.930 | 9.105 | 9.170 | 1,817,315 | -0.78(-7.84%) |
Apr 04, 2022 | 9.390 | 10.44 | 9.145 | 9.950 | 2,612,369 | +0.94(+10.43%) |
Apr 01, 2022 | 9.250 | 9.440 | 8.720 | 9.010 | 2,826,306 | +0.43(+5.01%) |
Mar 31, 2022 | 8.940 | 9.140 | 8.160 | 8.580 | 4,032,849 | -0.37(-4.13%) |
Mar 30, 2022 | 9.000 | 9.290 | 8.820 | 8.950 | 2,318,323 | -0.21(-2.29%) |
Mar 29, 2022 | 8.610 | 9.697 | 8.612 | 9.160 | 4,587,818 | +0.78(+9.31%) |
Mar 28, 2022 | 8.190 | 8.510 | 8.020 | 8.380 | 2,809,468 | +0.26(+3.20%) |
Mar 25, 2022 | 8.000 | 8.220 | 7.880 | 8.120 | 2,394,526 | +0.00(+0.00%) |
Mar 24, 2022 | 8.030 | 8.279 | 7.750 | 8.120 | 2,811,200 | +0.04(+0.50%) |
Mar 23, 2022 | 7.890 | 8.730 | 7.700 | 8.080 | 2,922,389 | +0.12(+1.51%) |
Mar 22, 2022 | 7.580 | 8.546 | 7.580 | 7.960 | 3,404,674 | +1.05(+15.20%) |
Mar 21, 2022 | 7.050 | 7.195 | 6.840 | 6.910 | 1,370,188 | -0.36(-4.95%) |
Mar 18, 2022 | 7.010 | 7.470 | 6.870 | 7.270 | 2,364,679 | +0.46(+6.75%) |
Mar 17, 2022 | 7.320 | 7.340 | 6.660 | 6.810 | 1,345,951 | -0.73(-9.68%) |
Mar 16, 2022 | 7.300 | 7.670 | 6.910 | 7.540 | 4,458,887 | +1.57(+26.30%) |
Mar 15, 2022 | 5.520 | 6.030 | 5.425 | 5.970 | 3,660,218 | +0.29(+5.20%) |
Mar 14, 2022 | 5.950 | 5.950 | 5.410 | 5.675 | 3,000,323 | -0.82(-12.56%) |
Mar 11, 2022 | 7.780 | 7.780 | 6.490 | 6.490 | 1,753,103 | -1.10(-14.49%) |
Mar 10, 2022 | 8.790 | 9.000 | 7.450 | 7.590 | 1,781,204 | -1.43(-15.85%) |
Mar 09, 2022 | 8.640 | 9.062 | 8.460 | 9.020 | 999,856 | +0.59(+7.00%) |
Mar 08, 2022 | 8.670 | 8.715 | 8.210 | 8.430 | 1,209,250 | -0.15(-1.75%) |
Mar 07, 2022 | 8.970 | 9.030 | 8.510 | 8.580 | 814,318 | -0.70(-7.54%) |
Mar 04, 2022 | 10.15 | 10.32 | 9.210 | 9.280 | 1,176,833 | -1.08(-10.42%) |
Mar 03, 2022 | 10.96 | 11.12 | 10.27 | 10.36 | 620,617 | -0.57(-5.22%) |
Mar 02, 2022 | 10.86 | 11.09 | 10.55 | 10.93 | 848,448 | +0.16(+1.49%) |