Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.426 | 8.483 | 8.320 | 8.426 | 397,515 | +0.00(+0.00%) |
May 27, 2022 | 8.255 | 8.426 | 8.239 | 8.426 | 333,666 | +0.24(+2.99%) |
May 26, 2022 | 8.027 | 8.230 | 8.010 | 8.181 | 396,975 | +0.20(+2.45%) |
May 25, 2022 | 7.880 | 8.018 | 7.874 | 7.986 | 300,795 | +0.11(+1.34%) |
May 24, 2022 | 7.896 | 7.929 | 7.831 | 7.880 | 380,728 | -0.06(-0.72%) |
May 23, 2022 | 7.847 | 8.023 | 7.847 | 7.937 | 568,545 | +0.03(+0.41%) |
May 20, 2022 | 7.978 | 8.027 | 7.864 | 7.904 | 360,493 | -0.01(-0.10%) |
May 19, 2022 | 7.823 | 7.970 | 7.823 | 7.913 | 345,499 | +0.02(+0.31%) |
May 18, 2022 | 7.888 | 7.888 | 7.766 | 7.888 | 836,028 | -0.03(-0.41%) |
May 17, 2022 | 7.953 | 7.953 | 7.872 | 7.921 | 282,795 | +0.02(+0.31%) |
May 16, 2022 | 7.888 | 7.941 | 7.856 | 7.896 | 356,884 | +0.01(+0.10%) |
May 13, 2022 | 7.904 | 7.970 | 7.856 | 7.888 | 422,780 | +0.09(+1.13%) |
May 12, 2022 | 7.897 | 7.913 | 7.751 | 7.800 | 577,183 | -0.12(-1.53%) |
May 11, 2022 | 7.946 | 8.099 | 7.921 | 7.921 | 515,736 | -0.06(-0.81%) |
May 10, 2022 | 8.002 | 8.067 | 7.905 | 7.986 | 527,599 | +0.09(+1.13%) |
May 09, 2022 | 8.132 | 8.156 | 7.881 | 7.897 | 1,084,727 | -0.32(-3.84%) |
May 06, 2022 | 8.309 | 8.350 | 8.156 | 8.212 | 680,708 | -0.11(-1.26%) |
May 05, 2022 | 8.398 | 8.471 | 8.253 | 8.317 | 479,562 | -0.15(-1.81%) |
May 04, 2022 | 8.293 | 8.487 | 8.257 | 8.471 | 508,670 | +0.15(+1.75%) |
May 03, 2022 | 8.261 | 8.358 | 8.233 | 8.326 | 532,059 | +0.09(+1.08%) |
May 02, 2022 | 8.309 | 8.326 | 8.196 | 8.237 | 683,680 | -0.10(-1.16%) |
Apr 29, 2022 | 8.382 | 8.423 | 8.293 | 8.334 | 405,970 | -0.09(-1.06%) |
Apr 28, 2022 | 8.382 | 8.471 | 8.269 | 8.423 | 770,430 | +0.11(+1.36%) |
Apr 27, 2022 | 8.342 | 8.455 | 8.301 | 8.309 | 478,737 | -0.03(-0.39%) |
Apr 26, 2022 | 8.406 | 8.600 | 8.326 | 8.342 | 548,533 | -0.07(-0.86%) |
Apr 25, 2022 | 8.301 | 8.423 | 8.261 | 8.414 | 416,470 | +0.10(+1.17%) |
Apr 22, 2022 | 8.414 | 8.423 | 8.285 | 8.317 | 328,626 | -0.11(-1.34%) |
Apr 21, 2022 | 8.463 | 8.495 | 8.375 | 8.431 | 352,383 | -0.04(-0.48%) |
Apr 20, 2022 | 8.471 | 8.503 | 8.432 | 8.471 | 365,477 | +0.07(+0.87%) |
Apr 19, 2022 | 8.212 | 8.414 | 8.211 | 8.398 | 426,468 | +0.19(+2.26%) |
Apr 18, 2022 | 8.285 | 8.317 | 8.196 | 8.212 | 529,867 | -0.07(-0.88%) |
Apr 14, 2022 | 8.423 | 8.447 | 8.285 | 8.285 | 412,133 | -0.16(-1.91%) |
Apr 13, 2022 | 8.382 | 8.452 | 8.366 | 8.447 | 398,418 | +0.05(+0.65%) |
Apr 12, 2022 | 8.456 | 8.496 | 8.368 | 8.392 | 395,249 | +0.02(+0.29%) |
Apr 11, 2022 | 8.464 | 8.488 | 8.336 | 8.368 | 426,616 | -0.13(-1.51%) |
Apr 08, 2022 | 8.601 | 8.601 | 8.488 | 8.496 | 296,002 | -0.06(-0.66%) |
Apr 07, 2022 | 8.560 | 8.609 | 8.512 | 8.552 | 338,056 | -0.03(-0.37%) |
Apr 06, 2022 | 8.633 | 8.665 | 8.544 | 8.584 | 557,945 | -0.13(-1.47%) |
Apr 05, 2022 | 8.881 | 8.905 | 8.705 | 8.713 | 461,827 | -0.17(-1.94%) |
Apr 04, 2022 | 8.761 | 8.897 | 8.709 | 8.885 | 332,948 | +0.13(+1.51%) |
Apr 01, 2022 | 8.657 | 8.753 | 8.609 | 8.753 | 355,257 | +0.11(+1.30%) |
Mar 31, 2022 | 8.544 | 8.721 | 8.529 | 8.641 | 731,693 | +0.11(+1.32%) |
Mar 30, 2022 | 8.464 | 8.536 | 8.456 | 8.528 | 315,129 | +0.07(+0.85%) |
Mar 29, 2022 | 8.352 | 8.496 | 8.288 | 8.456 | 647,197 | +0.14(+1.64%) |
Mar 28, 2022 | 8.264 | 8.336 | 8.264 | 8.320 | 299,979 | +0.06(+0.68%) |
Mar 25, 2022 | 8.336 | 8.368 | 8.239 | 8.264 | 561,465 | -0.07(-0.87%) |
Mar 24, 2022 | 8.400 | 8.408 | 8.320 | 8.336 | 412,326 | -0.06(-0.76%) |
Mar 23, 2022 | 8.416 | 8.456 | 8.364 | 8.400 | 336,658 | -0.08(-0.95%) |
Mar 22, 2022 | 8.432 | 8.480 | 8.400 | 8.480 | 323,014 | +0.05(+0.57%) |
Mar 21, 2022 | 8.536 | 8.560 | 8.408 | 8.432 | 404,161 | -0.12(-1.41%) |
Mar 18, 2022 | 8.480 | 8.560 | 8.456 | 8.552 | 218,047 | +0.08(+0.95%) |
Mar 17, 2022 | 8.207 | 8.512 | 8.207 | 8.472 | 436,604 | +0.22(+2.72%) |
Mar 16, 2022 | 8.103 | 8.248 | 8.103 | 8.248 | 469,384 | +0.18(+2.19%) |
Mar 15, 2022 | 8.007 | 8.095 | 7.935 | 8.071 | 666,210 | +0.06(+0.80%) |
Mar 14, 2022 | 8.215 | 8.264 | 7.983 | 8.007 | 735,500 | -0.23(-2.84%) |
Mar 11, 2022 | 8.321 | 8.321 | 8.225 | 8.241 | 423,993 | -0.04(-0.48%) |
Mar 10, 2022 | 8.408 | 8.448 | 8.273 | 8.281 | 619,799 | -0.21(-2.53%) |
Mar 09, 2022 | 8.504 | 8.520 | 8.472 | 8.496 | 236,658 | +0.09(+1.04%) |
Mar 08, 2022 | 8.408 | 8.528 | 8.361 | 8.408 | 2,497,561 | -0.01(-0.09%) |
Mar 07, 2022 | 8.544 | 8.567 | 8.416 | 8.416 | 548,050 | -0.10(-1.21%) |
Mar 04, 2022 | 8.639 | 8.674 | 8.504 | 8.520 | 696,079 | -0.13(-1.47%) |
Mar 03, 2022 | 8.775 | 8.807 | 8.631 | 8.647 | 731,572 | -0.10(-1.18%) |
Mar 02, 2022 | 8.751 | 8.854 | 8.719 | 8.751 | 533,970 | -0.01(-0.09%) |