Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.140 | 8.155 | 8.040 | 8.050 | 3,718 | -0.19(-2.31%) |
May 27, 2022 | 8.220 | 8.280 | 8.220 | 8.240 | 2,036 | -0.20(-2.32%) |
May 26, 2022 | 8.496 | 8.520 | 8.374 | 8.436 | 3,935 | +0.17(+2.01%) |
May 25, 2022 | 8.150 | 8.360 | 8.150 | 8.270 | 60,136 | +0.09(+1.10%) |
May 24, 2022 | 8.200 | 8.297 | 8.122 | 8.180 | 62,743 | -0.16(-1.92%) |
May 23, 2022 | 8.400 | 8.400 | 8.130 | 8.340 | 11,145 | +0.04(+0.48%) |
May 20, 2022 | 7.706 | 8.300 | 7.706 | 8.300 | 9,536 | +1.16(+16.25%) |
May 19, 2022 | 7.680 | 7.690 | 7.140 | 7.140 | 10,649 | -0.40(-5.31%) |
May 18, 2022 | 7.540 | 7.540 | 7.540 | 7.540 | 672 | -0.03(-0.42%) |
May 17, 2022 | 7.470 | 7.660 | 7.470 | 7.572 | 6,447 | +0.22(+3.02%) |
May 16, 2022 | 7.350 | 7.492 | 7.316 | 7.350 | 4,500 | -0.02(-0.31%) |
May 13, 2022 | 7.300 | 7.420 | 7.300 | 7.372 | 4,178 | +0.01(+0.17%) |
May 12, 2022 | 7.100 | 7.360 | 7.010 | 7.360 | 10,937 | +0.27(+3.81%) |
May 11, 2022 | 7.040 | 7.210 | 6.922 | 7.090 | 65,005 | +0.05(+0.71%) |
May 10, 2022 | 6.800 | 7.060 | 6.790 | 7.040 | 30,413 | -0.03(-0.42%) |
May 09, 2022 | 6.930 | 7.120 | 6.880 | 7.070 | 17,038 | -0.05(-0.70%) |
May 06, 2022 | 7.000 | 7.120 | 6.940 | 7.120 | 10,775 | +0.07(+0.99%) |
May 05, 2022 | 7.540 | 7.600 | 7.040 | 7.050 | 24,373 | -0.55(-7.24%) |
May 04, 2022 | 7.210 | 7.750 | 7.210 | 7.600 | 4,912 | +0.20(+2.70%) |
May 03, 2022 | 7.480 | 7.600 | 7.368 | 7.400 | 5,878 | +0.06(+0.80%) |
May 02, 2022 | 7.390 | 7.530 | 7.341 | 7.341 | 4,463 | -0.61(-7.66%) |
Apr 29, 2022 | 7.730 | 7.970 | 7.690 | 7.950 | 8,265 | +0.16(+2.05%) |
Apr 28, 2022 | 7.498 | 7.790 | 7.498 | 7.790 | 5,079 | +0.26(+3.52%) |
Apr 27, 2022 | 7.440 | 7.810 | 7.340 | 7.525 | 31,896 | -0.34(-4.38%) |
Apr 26, 2022 | 7.554 | 7.870 | 7.554 | 7.870 | 850 | +0.40(+5.35%) |
Apr 25, 2022 | 7.820 | 8.210 | 7.470 | 7.470 | 12,121 | -0.52(-6.48%) |
Apr 22, 2022 | 8.322 | 8.322 | 7.875 | 7.987 | 2,960 | -0.38(-4.57%) |
Apr 21, 2022 | 8.260 | 8.370 | 8.100 | 8.370 | 3,722 | +0.11(+1.33%) |
Apr 20, 2022 | 7.909 | 8.260 | 7.868 | 8.260 | 2,950 | +0.08(+0.98%) |
Apr 19, 2022 | 8.050 | 8.200 | 8.050 | 8.180 | 6,982 | -0.17(-2.06%) |
Apr 18, 2022 | 8.290 | 8.460 | 8.290 | 8.352 | 10,901 | +0.14(+1.68%) |
Apr 14, 2022 | 8.182 | 8.240 | 8.162 | 8.214 | 1,607 | -0.24(-2.79%) |
Apr 13, 2022 | 8.350 | 8.450 | 8.312 | 8.450 | 2,063 | +0.08(+0.98%) |
Apr 12, 2022 | 8.545 | 8.545 | 8.368 | 8.368 | 1,747 | +0.06(+0.72%) |
Apr 11, 2022 | 8.280 | 8.338 | 8.228 | 8.308 | 2,254 | +0.15(+1.88%) |
Apr 08, 2022 | 7.960 | 8.205 | 7.960 | 8.155 | 3,582 | +0.05(+0.67%) |
Apr 07, 2022 | 8.030 | 8.118 | 8.030 | 8.100 | 9,942 | -0.05(-0.61%) |
Apr 06, 2022 | 8.150 | 8.220 | 8.150 | 8.150 | 2,170 | -0.23(-2.80%) |
Apr 05, 2022 | 8.455 | 8.472 | 8.385 | 8.385 | 2,659 | -0.05(-0.65%) |
Apr 04, 2022 | 8.470 | 8.485 | 8.430 | 8.440 | 24,103 | -0.00(-0.05%) |
Apr 01, 2022 | 8.400 | 8.650 | 8.250 | 8.444 | 11,772 | +0.38(+4.71%) |
Mar 31, 2022 | 7.970 | 8.064 | 7.970 | 8.064 | 916 | -0.02(-0.26%) |
Mar 30, 2022 | 7.914 | 8.170 | 7.914 | 8.085 | 2,139 | +0.14(+1.70%) |
Mar 29, 2022 | 7.894 | 8.200 | 7.890 | 7.950 | 3,108 | -0.25(-3.05%) |
Mar 28, 2022 | 8.046 | 8.210 | 7.932 | 8.200 | 7,628 | -0.01(-0.15%) |
Mar 25, 2022 | 7.870 | 8.250 | 7.870 | 8.212 | 5,169 | +0.29(+3.69%) |
Mar 24, 2022 | 7.585 | 7.920 | 7.585 | 7.920 | 14,134 | +0.27(+3.53%) |
Mar 23, 2022 | 7.500 | 7.650 | 7.382 | 7.650 | 4,783 | +0.29(+3.94%) |
Mar 22, 2022 | 7.316 | 7.520 | 7.316 | 7.360 | 8,981 | +0.16(+2.15%) |
Mar 21, 2022 | 7.048 | 7.380 | 7.043 | 7.205 | 677,154 | +0.33(+4.78%) |
Mar 18, 2022 | 6.742 | 7.000 | 6.742 | 6.876 | 3,337 | -0.00(-0.06%) |
Mar 17, 2022 | 6.650 | 6.880 | 6.650 | 6.880 | 3,003 | +0.34(+5.20%) |
Mar 16, 2022 | 6.585 | 6.740 | 6.540 | 6.540 | 2,396 | +0.10(+1.58%) |
Mar 15, 2022 | 6.416 | 6.440 | 6.416 | 6.438 | 1,999 | +0.13(+2.03%) |
Mar 14, 2022 | 6.465 | 6.465 | 6.270 | 6.310 | 3,120 | -0.03(-0.54%) |
Mar 11, 2022 | 6.344 | 6.526 | 6.344 | 6.344 | 554 | -0.12(-1.80%) |
Mar 10, 2022 | 6.450 | 6.580 | 6.438 | 6.460 | 3,985 | -0.23(-3.44%) |
Mar 09, 2022 | 6.810 | 6.810 | 6.490 | 6.690 | 6,769 | +0.14(+2.14%) |
Mar 08, 2022 | 6.458 | 6.590 | 6.390 | 6.550 | 25,568 | +0.14(+2.18%) |
Mar 07, 2022 | 6.232 | 6.410 | 6.165 | 6.410 | 4,137 | +0.04(+0.66%) |
Mar 04, 2022 | 6.460 | 6.600 | 6.355 | 6.368 | 15,617 | -0.25(-3.72%) |
Mar 03, 2022 | 6.610 | 6.720 | 6.560 | 6.614 | 9,594 | -0.19(-2.74%) |
Mar 02, 2022 | 6.800 | 6.800 | 6.390 | 6.800 | 11,046 | +0.22(+3.31%) |