Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.464 | 7.705 | 7.464 | 7.587 | 2,261 | -0.25(-3.22%) |
May 27, 2022 | 7.840 | 7.930 | 7.657 | 7.840 | 4,518 | +0.62(+8.53%) |
May 25, 2022 | 7.223 | 0 | -0.10(-1.32%) | |||
May 24, 2022 | 7.310 | 7.320 | 7.310 | 7.320 | 1,092 | -0.17(-2.31%) |
May 23, 2022 | 7.416 | 7.493 | 7.031 | 7.493 | 7,685 | +0.27(+3.73%) |
May 20, 2022 | 7.512 | 7.512 | 7.223 | 7.223 | 5,612 | -0.47(-6.13%) |
May 17, 2022 | 7.695 | 0 | -0.10(-1.24%) | |||
May 16, 2022 | 7.686 | 7.791 | 7.365 | 7.791 | 2,487 | +0.52(+7.15%) |
May 13, 2022 | 7.214 | 7.271 | 7.194 | 7.271 | 408 | -0.31(-4.07%) |
May 12, 2022 | 7.108 | 7.580 | 7.108 | 7.580 | 797 | +0.49(+6.93%) |
May 11, 2022 | 7.300 | 7.628 | 7.088 | 7.088 | 11,279 | -0.41(-5.52%) |
May 10, 2022 | 7.117 | 7.503 | 7.117 | 7.503 | 1,419 | -0.40(-5.12%) |
May 06, 2022 | 7.907 | 74 | -0.18(-2.26%) | |||
May 05, 2022 | 8.407 | 8.407 | 7.999 | 8.090 | 10,200 | -0.38(-4.44%) |
May 04, 2022 | 8.379 | 8.466 | 8.379 | 8.466 | 3,177 | +0.23(+2.81%) |
May 03, 2022 | 8.100 | 8.379 | 8.100 | 8.235 | 4,570 | +0.15(+1.91%) |
May 02, 2022 | 8.013 | 8.191 | 7.888 | 8.080 | 6,023 | +0.05(+0.60%) |
Apr 29, 2022 | 7.897 | 8.374 | 7.897 | 8.032 | 11,889 | -0.12(-1.42%) |
Apr 26, 2022 | 8.148 | 112 | -0.10(-1.17%) | |||
Apr 25, 2022 | 8.186 | 8.244 | 8.079 | 8.244 | 3,372 | +0.06(+0.71%) |
Apr 22, 2022 | 8.343 | 8.343 | 8.186 | 8.186 | 5,794 | -0.26(-3.12%) |
Apr 19, 2022 | 8.450 | 0 | +0.27(+3.34%) | |||
Apr 18, 2022 | 8.353 | 8.353 | 8.177 | 8.177 | 507 | -0.21(-2.53%) |
Apr 14, 2022 | 8.379 | 8.447 | 8.292 | 8.389 | 20,717 | +0.00(+0.00%) |
Apr 13, 2022 | 8.389 | 8.408 | 8.379 | 8.389 | 6,266 | +0.15(+1.87%) |
Apr 12, 2022 | 8.433 | 8.433 | 8.235 | 8.235 | 3,398 | -0.02(-0.23%) |
Apr 11, 2022 | 8.330 | 8.344 | 8.254 | 8.254 | 3,516 | +0.02(+0.23%) |
Apr 08, 2022 | 8.235 | 8.235 | 8.215 | 8.235 | 880 | -0.01(-0.12%) |
Apr 07, 2022 | 8.514 | 8.514 | 8.244 | 8.244 | 756 | -0.30(-3.49%) |
Apr 06, 2022 | 8.523 | 8.543 | 8.446 | 8.543 | 3,946 | -0.09(-1.00%) |
Apr 05, 2022 | 8.764 | 8.776 | 8.629 | 8.629 | 2,699 | -0.52(-5.68%) |
Apr 04, 2022 | 9.149 | 9.149 | 9.149 | 9.149 | 539 | -0.24(-2.56%) |
Apr 01, 2022 | 9.479 | 9.479 | 9.361 | 9.390 | 2,542 | -0.03(-0.36%) |
Mar 31, 2022 | 9.631 | 9.631 | 9.424 | 9.424 | 2,176 | -0.12(-1.26%) |
Mar 30, 2022 | 9.515 | 9.544 | 9.304 | 9.544 | 3,421 | -0.09(-0.90%) |
Mar 29, 2022 | 9.621 | 9.631 | 9.352 | 9.631 | 6,890 | +0.37(+3.95%) |
Mar 25, 2022 | 9.265 | 74 | +0.01(+0.10%) | |||
Mar 24, 2022 | 8.995 | 9.255 | 8.995 | 9.255 | 2,661 | +0.00(+0.00%) |
Mar 23, 2022 | 9.284 | 9.352 | 9.149 | 9.255 | 16,551 | -0.06(-0.62%) |
Mar 22, 2022 | 9.236 | 9.313 | 9.082 | 9.313 | 7,401 | +0.08(+0.83%) |
Mar 21, 2022 | 9.332 | 9.332 | 9.159 | 9.236 | 5,622 | -0.29(-3.03%) |
Mar 18, 2022 | 9.515 | 9.525 | 9.515 | 9.525 | 495 | +0.27(+2.91%) |
Mar 17, 2022 | 9.323 | 9.390 | 9.207 | 9.255 | 3,196 | +0.07(+0.73%) |
Mar 16, 2022 | 9.236 | 9.246 | 9.149 | 9.188 | 1,743 | +0.06(+0.63%) |
Mar 15, 2022 | 8.697 | 9.130 | 8.658 | 9.130 | 10,977 | +0.30(+3.44%) |
Mar 14, 2022 | 8.826 | 8.826 | 8.826 | 8.826 | 746 | -0.04(-0.47%) |
Mar 11, 2022 | 8.865 | 8.868 | 8.865 | 8.868 | 1,149 | +0.00(+0.03%) |
Mar 10, 2022 | 8.846 | 8.865 | 8.846 | 8.865 | 1,565 | +0.03(+0.33%) |
Mar 09, 2022 | 8.846 | 8.846 | 8.837 | 8.837 | 4,927 | +0.29(+3.37%) |
Mar 08, 2022 | 8.501 | 8.587 | 8.501 | 8.549 | 702 | -0.09(-1.00%) |
Mar 07, 2022 | 8.664 | 8.664 | 8.616 | 8.635 | 1,466 | -0.11(-1.21%) |
Mar 04, 2022 | 8.664 | 8.904 | 8.664 | 8.741 | 20,139 | -0.16(-1.83%) |
Mar 02, 2022 | 8.904 | 0 | +0.16(+1.87%) |