Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.418 | 8.418 | 8.337 | 8.337 | 5,426 | -0.05(-0.64%) |
May 27, 2022 | 8.391 | 8.454 | 8.364 | 8.391 | 35,265 | +0.07(+0.86%) |
May 26, 2022 | 8.202 | 8.364 | 8.184 | 8.319 | 16,093 | +0.19(+2.32%) |
May 25, 2022 | 7.815 | 8.247 | 7.779 | 8.130 | 52,592 | +0.35(+4.51%) |
May 24, 2022 | 7.743 | 7.860 | 7.680 | 7.779 | 28,326 | +0.10(+1.35%) |
May 23, 2022 | 7.545 | 7.698 | 7.545 | 7.676 | 48,265 | +0.16(+2.09%) |
May 20, 2022 | 7.545 | 7.653 | 7.509 | 7.518 | 17,136 | -0.05(-0.71%) |
May 19, 2022 | 7.554 | 7.599 | 7.505 | 7.572 | 10,257 | -0.03(-0.36%) |
May 18, 2022 | 7.599 | 7.707 | 7.563 | 7.599 | 19,203 | +0.01(+0.12%) |
May 17, 2022 | 7.797 | 7.842 | 7.590 | 7.590 | 29,159 | -0.21(-2.65%) |
May 16, 2022 | 7.815 | 7.860 | 7.734 | 7.797 | 12,087 | -0.03(-0.34%) |
May 13, 2022 | 7.923 | 7.923 | 7.815 | 7.824 | 18,202 | -0.10(-1.25%) |
May 12, 2022 | 7.851 | 8.022 | 7.815 | 7.923 | 22,217 | +0.00(+0.00%) |
May 11, 2022 | 8.031 | 8.031 | 7.923 | 7.923 | 20,206 | -0.15(-1.89%) |
May 10, 2022 | 7.772 | 8.179 | 7.682 | 8.076 | 92,649 | +0.31(+4.04%) |
May 09, 2022 | 7.789 | 7.789 | 7.700 | 7.763 | 16,696 | -0.04(-0.46%) |
May 06, 2022 | 7.655 | 7.798 | 7.646 | 7.798 | 29,733 | +0.09(+1.22%) |
May 05, 2022 | 7.673 | 7.718 | 7.651 | 7.704 | 53,049 | -0.00(-0.06%) |
May 04, 2022 | 7.673 | 7.736 | 7.619 | 7.709 | 21,341 | +0.03(+0.35%) |
May 03, 2022 | 7.673 | 7.727 | 7.673 | 7.682 | 34,106 | +0.00(+0.00%) |
May 02, 2022 | 7.825 | 7.829 | 7.673 | 7.682 | 28,669 | -0.04(-0.46%) |
Apr 29, 2022 | 7.709 | 7.758 | 7.691 | 7.718 | 25,982 | -0.03(-0.35%) |
Apr 28, 2022 | 7.682 | 7.780 | 7.673 | 7.745 | 34,605 | +0.04(+0.46%) |
Apr 27, 2022 | 7.700 | 7.736 | 7.682 | 7.709 | 23,018 | -0.03(-0.35%) |
Apr 26, 2022 | 7.745 | 7.789 | 7.709 | 7.736 | 28,868 | -0.06(-0.80%) |
Apr 25, 2022 | 7.825 | 7.825 | 7.682 | 7.798 | 73,951 | -0.05(-0.68%) |
Apr 22, 2022 | 7.897 | 7.906 | 7.843 | 7.852 | 34,329 | -0.08(-1.02%) |
Apr 21, 2022 | 8.022 | 8.036 | 7.924 | 7.933 | 11,358 | -0.09(-1.12%) |
Apr 20, 2022 | 8.058 | 8.058 | 7.986 | 8.022 | 32,578 | -0.04(-0.50%) |
Apr 19, 2022 | 8.004 | 8.148 | 7.969 | 8.063 | 39,878 | -0.04(-0.50%) |
Apr 18, 2022 | 8.058 | 8.103 | 7.924 | 8.103 | 69,136 | +0.04(+0.44%) |
Apr 14, 2022 | 8.094 | 8.112 | 8.067 | 8.067 | 12,588 | -0.07(-0.88%) |
Apr 13, 2022 | 8.085 | 8.219 | 8.040 | 8.139 | 33,207 | -0.07(-0.87%) |
Apr 12, 2022 | 8.273 | 8.318 | 8.210 | 8.210 | 21,397 | -0.06(-0.76%) |
Apr 11, 2022 | 8.354 | 8.354 | 8.237 | 8.273 | 12,584 | -0.08(-0.96%) |
Apr 08, 2022 | 8.488 | 8.488 | 8.327 | 8.354 | 36,130 | -0.04(-0.53%) |
Apr 07, 2022 | 8.345 | 8.414 | 8.327 | 8.398 | 29,112 | +0.00(+0.00%) |
Apr 06, 2022 | 8.425 | 8.425 | 8.354 | 8.398 | 7,498 | -0.04(-0.42%) |
Apr 05, 2022 | 8.478 | 8.490 | 8.407 | 8.434 | 32,457 | -0.07(-0.84%) |
Apr 04, 2022 | 8.541 | 8.603 | 8.479 | 8.505 | 17,787 | -0.04(-0.52%) |
Apr 01, 2022 | 8.434 | 8.550 | 8.407 | 8.550 | 73,910 | +0.08(+0.95%) |
Mar 31, 2022 | 8.416 | 8.505 | 8.416 | 8.470 | 29,589 | +0.04(+0.42%) |
Mar 30, 2022 | 8.478 | 8.559 | 8.407 | 8.434 | 24,243 | +0.03(+0.32%) |
Mar 29, 2022 | 8.354 | 8.470 | 8.309 | 8.407 | 27,829 | +0.00(+0.00%) |
Mar 28, 2022 | 8.568 | 8.568 | 8.375 | 8.407 | 36,336 | -0.14(-1.67%) |
Mar 25, 2022 | 8.585 | 8.585 | 8.470 | 8.550 | 33,173 | -0.05(-0.62%) |
Mar 24, 2022 | 8.585 | 8.657 | 8.585 | 8.603 | 12,248 | +0.01(+0.16%) |
Mar 23, 2022 | 8.594 | 8.634 | 8.577 | 8.590 | 11,193 | -0.01(-0.16%) |
Mar 22, 2022 | 8.728 | 8.728 | 8.585 | 8.603 | 26,955 | -0.07(-0.82%) |
Mar 21, 2022 | 8.594 | 8.675 | 8.594 | 8.675 | 15,490 | +0.02(+0.21%) |
Mar 18, 2022 | 8.666 | 8.679 | 8.577 | 8.657 | 46,927 | -0.01(-0.10%) |
Mar 17, 2022 | 8.559 | 8.719 | 8.559 | 8.666 | 8,238 | +0.06(+0.73%) |
Mar 16, 2022 | 8.612 | 8.675 | 8.585 | 8.603 | 12,896 | -0.01(-0.10%) |
Mar 15, 2022 | 8.746 | 8.844 | 8.603 | 8.612 | 27,190 | -0.06(-0.72%) |
Mar 14, 2022 | 8.826 | 8.835 | 8.675 | 8.675 | 16,864 | -0.16(-1.81%) |
Mar 11, 2022 | 8.844 | 8.844 | 8.723 | 8.835 | 47,275 | -0.04(-0.50%) |
Mar 10, 2022 | 8.906 | 8.924 | 8.826 | 8.880 | 25,767 | -0.09(-0.99%) |
Mar 09, 2022 | 8.951 | 8.985 | 8.951 | 8.969 | 5,772 | +0.04(+0.50%) |
Mar 08, 2022 | 9.040 | 9.058 | 8.924 | 8.924 | 12,859 | -0.09(-0.99%) |
Mar 07, 2022 | 9.182 | 9.217 | 9.013 | 9.013 | 44,095 | -0.19(-2.03%) |
Mar 04, 2022 | 9.244 | 9.314 | 9.191 | 9.200 | 6,224 | -0.07(-0.77%) |
Mar 03, 2022 | 9.288 | 9.297 | 9.173 | 9.271 | 10,965 | +0.03(+0.29%) |
Mar 02, 2022 | 9.164 | 9.271 | 9.163 | 9.244 | 41,313 | +0.10(+1.07%) |