Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.400 | 7.800 | 7.300 | 7.600 | 21,336 | -0.11(-1.43%) |
May 27, 2022 | 7.370 | 7.790 | 7.140 | 7.710 | 159,841 | +0.74(+10.62%) |
May 26, 2022 | 7.000 | 7.035 | 6.660 | 6.970 | 5,131 | +0.11(+1.60%) |
May 25, 2022 | 7.270 | 7.270 | 6.720 | 6.860 | 83,146 | -0.02(-0.34%) |
May 24, 2022 | 7.150 | 7.250 | 6.850 | 6.883 | 91,010 | -0.22(-3.05%) |
May 23, 2022 | 7.260 | 7.260 | 7.030 | 7.100 | 36,450 | -0.12(-1.66%) |
May 20, 2022 | 7.220 | 7.315 | 7.021 | 7.220 | 61,298 | +0.14(+1.98%) |
May 19, 2022 | 7.050 | 7.300 | 7.040 | 7.080 | 93,407 | -0.13(-1.80%) |
May 18, 2022 | 6.990 | 7.250 | 6.990 | 7.210 | 41,371 | +0.58(+8.75%) |
May 17, 2022 | 6.870 | 7.060 | 6.625 | 6.630 | 46,759 | +0.20(+3.11%) |
May 16, 2022 | 6.240 | 6.470 | 6.240 | 6.430 | 31,858 | -0.47(-6.81%) |
May 13, 2022 | 7.010 | 7.130 | 6.420 | 6.900 | 403,266 | +0.82(+13.55%) |
May 12, 2022 | 6.090 | 6.090 | 5.920 | 6.077 | 10,541 | +0.10(+1.62%) |
May 11, 2022 | 6.075 | 6.217 | 5.980 | 5.980 | 9,644 | -0.17(-2.76%) |
May 10, 2022 | 6.230 | 6.313 | 5.978 | 6.150 | 5,976 | -0.44(-6.68%) |
May 09, 2022 | 6.940 | 6.940 | 6.296 | 6.590 | 5,847 | -0.25(-3.71%) |
May 06, 2022 | 7.328 | 7.328 | 6.762 | 6.844 | 5,823 | -0.17(-2.37%) |
May 05, 2022 | 7.550 | 7.633 | 7.010 | 7.010 | 9,953 | -0.15(-2.09%) |
May 04, 2022 | 7.210 | 7.294 | 6.800 | 7.160 | 20,606 | -0.15(-2.02%) |
May 03, 2022 | 7.380 | 7.560 | 7.270 | 7.308 | 6,033 | -0.29(-3.84%) |
May 02, 2022 | 7.850 | 7.850 | 7.580 | 7.600 | 8,582 | -0.45(-5.59%) |
Apr 29, 2022 | 7.940 | 8.280 | 7.940 | 8.050 | 8,135 | -0.35(-4.17%) |
Apr 28, 2022 | 8.200 | 8.400 | 7.870 | 8.400 | 39,551 | -0.30(-3.45%) |
Apr 27, 2022 | 8.750 | 8.760 | 8.450 | 8.700 | 140,631 | -5.19(-37.37%) |
Apr 26, 2022 | 16.03 | 16.03 | 13.63 | 13.89 | 20,007 | -2.68(-16.17%) |
Apr 25, 2022 | 16.49 | 16.75 | 16.42 | 16.57 | 5,426 | -0.61(-3.56%) |
Apr 21, 2022 | 17.18 | 162 | -1.00(-5.47%) | |||
Apr 20, 2022 | 18.40 | 18.40 | 17.89 | 18.18 | 3,562 | -0.09(-0.52%) |
Apr 19, 2022 | 18.30 | 18.49 | 18.06 | 18.27 | 2,908 | -0.92(-4.79%) |
Apr 18, 2022 | 19.30 | 19.30 | 19.19 | 19.19 | 397 | +0.09(+0.47%) |
Apr 14, 2022 | 19.55 | 19.72 | 19.10 | 19.10 | 5,064 | -0.31(-1.58%) |
Apr 13, 2022 | 19.70 | 19.70 | 19.41 | 19.41 | 1,620 | -0.03(-0.17%) |
Apr 12, 2022 | 19.66 | 20.03 | 19.44 | 19.44 | 8,920 | -0.99(-4.84%) |
Apr 11, 2022 | 20.15 | 20.50 | 20.05 | 20.43 | 5,204 | -0.30(-1.46%) |
Apr 08, 2022 | 20.80 | 21.24 | 20.70 | 20.73 | 4,566 | -0.27(-1.27%) |
Apr 07, 2022 | 20.65 | 21.00 | 20.65 | 21.00 | 2,460 | +0.07(+0.33%) |
Apr 06, 2022 | 20.97 | 20.97 | 20.35 | 20.93 | 2,649 | -0.87(-3.99%) |
Apr 05, 2022 | 21.56 | 21.80 | 21.56 | 21.80 | 836 | +0.58(+2.73%) |
Apr 04, 2022 | 20.51 | 21.25 | 20.36 | 21.22 | 6,871 | +0.81(+3.97%) |
Apr 01, 2022 | 20.19 | 20.41 | 20.14 | 20.41 | 1,356 | -0.14(-0.68%) |
Mar 30, 2022 | 20.55 | 258 | +0.45(+2.24%) | |||
Mar 29, 2022 | 19.93 | 20.99 | 19.93 | 20.10 | 25,033 | -0.71(-3.41%) |
Mar 28, 2022 | 20.68 | 20.81 | 20.55 | 20.81 | 4,869 | -0.18(-0.86%) |
Mar 25, 2022 | 21.00 | 21.09 | 20.57 | 20.99 | 3,045 | +0.13(+0.62%) |
Mar 24, 2022 | 21.08 | 21.29 | 20.84 | 20.86 | 9,001 | +0.30(+1.46%) |
Mar 23, 2022 | 20.38 | 20.70 | 20.35 | 20.56 | 3,461 | -0.28(-1.34%) |
Mar 22, 2022 | 20.25 | 20.84 | 20.12 | 20.84 | 5,281 | +0.19(+0.92%) |
Mar 21, 2022 | 20.81 | 20.85 | 20.33 | 20.65 | 11,093 | +0.15(+0.73%) |
Mar 18, 2022 | 20.44 | 21.33 | 20.35 | 20.50 | 3,356 | -0.80(-3.76%) |
Mar 17, 2022 | 20.58 | 21.30 | 20.28 | 21.30 | 4,861 | +0.92(+4.53%) |
Mar 16, 2022 | 20.47 | 20.52 | 20.04 | 20.38 | 6,024 | -0.13(-0.65%) |
Mar 15, 2022 | 21.00 | 21.00 | 20.21 | 20.51 | 4,821 | -2.07(-9.17%) |
Mar 14, 2022 | 23.51 | 23.56 | 22.58 | 22.58 | 2,772 | -1.06(-4.48%) |
Mar 11, 2022 | 24.39 | 24.44 | 23.30 | 23.64 | 7,967 | -1.34(-5.36%) |
Mar 10, 2022 | 25.41 | 25.88 | 24.98 | 24.98 | 11,760 | +0.61(+2.50%) |
Mar 09, 2022 | 24.13 | 25.16 | 24.13 | 24.37 | 2,786 | +0.65(+2.74%) |
Mar 08, 2022 | 23.69 | 23.72 | 23.67 | 23.72 | 2,936 | +0.96(+4.22%) |
Mar 07, 2022 | 23.27 | 23.27 | 22.76 | 22.76 | 4,781 | -1.27(-5.28%) |
Mar 04, 2022 | 24.41 | 24.87 | 24.00 | 24.03 | 3,355 | -0.57(-2.32%) |
Mar 03, 2022 | 25.32 | 25.32 | 24.54 | 24.60 | 1,822 | -0.35(-1.39%) |
Mar 02, 2022 | 24.75 | 25.68 | 24.75 | 24.95 | 3,325 | -0.30(-1.20%) |