Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.807 | 9.887 | 9.133 | 9.313 | 214,189 | -0.41(-4.18%) |
May 27, 2022 | 9.173 | 9.967 | 9.173 | 9.720 | 109,333 | +0.61(+6.73%) |
May 26, 2022 | 8.520 | 9.180 | 8.523 | 9.107 | 145,912 | +0.73(+8.76%) |
May 25, 2022 | 8.600 | 8.600 | 8.253 | 8.373 | 62,629 | -0.23(-2.64%) |
May 24, 2022 | 8.427 | 8.713 | 8.257 | 8.600 | 33,217 | +0.12(+1.42%) |
May 23, 2022 | 8.447 | 8.840 | 8.407 | 8.480 | 60,726 | +0.17(+2.00%) |
May 20, 2022 | 8.187 | 8.907 | 8.113 | 8.313 | 96,124 | +0.23(+2.89%) |
May 19, 2022 | 7.900 | 8.253 | 7.900 | 8.080 | 82,291 | +0.11(+1.34%) |
May 18, 2022 | 8.127 | 8.420 | 7.840 | 7.973 | 104,218 | -0.03(-0.33%) |
May 17, 2022 | 7.567 | 8.283 | 7.567 | 8.000 | 80,785 | +0.61(+8.30%) |
May 16, 2022 | 8.240 | 8.487 | 7.267 | 7.387 | 124,260 | -0.74(-9.11%) |
May 13, 2022 | 7.533 | 8.447 | 7.533 | 8.127 | 171,700 | +0.71(+9.52%) |
May 12, 2022 | 6.973 | 7.887 | 6.840 | 7.420 | 175,092 | +0.32(+4.51%) |
May 11, 2022 | 8.000 | 8.010 | 7.093 | 7.100 | 153,127 | -0.39(-5.25%) |
May 10, 2022 | 8.613 | 8.653 | 7.280 | 7.493 | 243,471 | -1.06(-12.39%) |
May 09, 2022 | 8.980 | 8.980 | 8.400 | 8.553 | 116,425 | -0.55(-6.01%) |
May 06, 2022 | 9.267 | 9.367 | 8.840 | 9.100 | 40,887 | -0.26(-2.78%) |
May 05, 2022 | 9.120 | 9.453 | 9.017 | 9.360 | 56,202 | +0.21(+2.26%) |
May 04, 2022 | 9.393 | 9.493 | 8.880 | 9.153 | 77,181 | -0.09(-1.01%) |
May 03, 2022 | 9.627 | 9.680 | 9.160 | 9.247 | 98,836 | -0.35(-3.61%) |
May 02, 2022 | 9.400 | 9.740 | 9.259 | 9.593 | 91,789 | +0.01(+0.14%) |
Apr 29, 2022 | 9.660 | 9.967 | 9.287 | 9.580 | 168,829 | +0.03(+0.28%) |
Apr 28, 2022 | 9.433 | 9.867 | 8.962 | 9.553 | 218,644 | +0.11(+1.20%) |
Apr 27, 2022 | 9.000 | 9.733 | 8.807 | 9.440 | 119,538 | +0.43(+4.81%) |
Apr 26, 2022 | 9.040 | 9.327 | 8.507 | 9.007 | 84,471 | -0.10(-1.10%) |
Apr 25, 2022 | 8.440 | 9.107 | 8.200 | 9.107 | 100,842 | +0.35(+3.96%) |
Apr 22, 2022 | 8.213 | 8.820 | 8.167 | 8.760 | 69,292 | +0.23(+2.74%) |
Apr 21, 2022 | 8.920 | 9.100 | 8.413 | 8.527 | 75,880 | -0.25(-2.89%) |
Apr 20, 2022 | 8.513 | 9.227 | 8.317 | 8.780 | 108,522 | +0.41(+4.94%) |
Apr 19, 2022 | 8.140 | 8.800 | 7.940 | 8.367 | 86,328 | +0.00(+0.00%) |
Apr 18, 2022 | 7.973 | 8.453 | 7.840 | 8.367 | 169,914 | +0.43(+5.37%) |
Apr 14, 2022 | 8.160 | 8.173 | 7.800 | 7.940 | 87,183 | -0.15(-1.89%) |
Apr 13, 2022 | 7.720 | 8.413 | 7.333 | 8.093 | 112,927 | +0.15(+1.93%) |
Apr 12, 2022 | 7.240 | 8.107 | 7.187 | 7.940 | 132,655 | +0.65(+8.87%) |
Apr 11, 2022 | 7.260 | 7.613 | 6.893 | 7.293 | 100,026 | -0.14(-1.88%) |
Apr 08, 2022 | 7.287 | 7.787 | 7.287 | 7.433 | 164,484 | +0.08(+1.09%) |
Apr 07, 2022 | 8.673 | 8.727 | 7.260 | 7.353 | 377,850 | -1.51(-17.01%) |
Apr 06, 2022 | 9.400 | 9.647 | 8.800 | 8.860 | 128,209 | -0.83(-8.53%) |
Apr 05, 2022 | 9.233 | 9.820 | 9.033 | 9.687 | 115,635 | +0.31(+3.27%) |
Apr 04, 2022 | 9.020 | 9.507 | 8.953 | 9.380 | 80,830 | +0.43(+4.84%) |
Apr 01, 2022 | 9.040 | 9.293 | 8.765 | 8.947 | 84,621 | +0.01(+0.15%) |
Mar 31, 2022 | 9.200 | 9.210 | 8.900 | 8.933 | 96,718 | -0.39(-4.22%) |
Mar 30, 2022 | 9.360 | 9.467 | 8.820 | 9.327 | 82,207 | -0.12(-1.27%) |
Mar 29, 2022 | 9.027 | 9.567 | 8.860 | 9.447 | 116,941 | +0.41(+4.58%) |
Mar 28, 2022 | 9.187 | 9.340 | 8.887 | 9.033 | 82,837 | -0.22(-2.38%) |
Mar 25, 2022 | 9.340 | 9.540 | 8.836 | 9.253 | 69,978 | -0.05(-0.50%) |
Mar 24, 2022 | 8.500 | 9.593 | 8.500 | 9.300 | 104,683 | +0.50(+5.68%) |
Mar 23, 2022 | 9.020 | 9.020 | 8.480 | 8.800 | 56,193 | -0.14(-1.57%) |
Mar 22, 2022 | 8.653 | 9.196 | 8.047 | 8.940 | 106,351 | +0.29(+3.31%) |
Mar 21, 2022 | 8.233 | 8.660 | 7.937 | 8.653 | 77,982 | +0.43(+5.19%) |
Mar 18, 2022 | 8.000 | 8.227 | 7.441 | 8.227 | 75,085 | +0.29(+3.61%) |
Mar 17, 2022 | 7.533 | 8.000 | 7.113 | 7.940 | 51,943 | +0.48(+6.43%) |
Mar 16, 2022 | 7.127 | 7.833 | 6.700 | 7.460 | 164,791 | +0.81(+12.12%) |
Mar 15, 2022 | 6.573 | 7.147 | 6.467 | 6.653 | 26,884 | +0.27(+4.28%) |
Mar 14, 2022 | 6.053 | 6.743 | 6.053 | 6.380 | 133,779 | +0.05(+0.74%) |
Mar 11, 2022 | 5.973 | 6.400 | 5.973 | 6.333 | 19,620 | -0.10(-1.55%) |
Mar 10, 2022 | 6.140 | 6.433 | 5.953 | 6.433 | 35,779 | +0.10(+1.58%) |
Mar 09, 2022 | 5.920 | 6.333 | 5.860 | 6.333 | 48,261 | +0.34(+5.67%) |
Mar 08, 2022 | 6.000 | 6.300 | 5.740 | 5.993 | 58,935 | -0.07(-1.21%) |
Mar 07, 2022 | 6.573 | 6.660 | 5.987 | 6.067 | 58,548 | -0.58(-8.73%) |
Mar 04, 2022 | 6.540 | 7.253 | 6.540 | 6.647 | 42,291 | -0.19(-2.83%) |
Mar 03, 2022 | 6.033 | 7.147 | 6.034 | 6.840 | 56,851 | +0.61(+9.85%) |
Mar 02, 2022 | 6.027 | 6.320 | 5.933 | 6.227 | 41,491 | +0.39(+6.62%) |