Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.880 | 9.100 | 8.675 | 8.740 | 57,408 | -0.07(-0.79%) |
May 27, 2022 | 8.700 | 9.000 | 8.620 | 8.810 | 27,005 | +0.18(+2.09%) |
May 26, 2022 | 8.800 | 8.800 | 8.552 | 8.630 | 45,624 | -0.08(-0.92%) |
May 25, 2022 | 8.830 | 8.950 | 8.710 | 8.710 | 13,357 | -0.19(-2.13%) |
May 24, 2022 | 8.905 | 9.000 | 8.727 | 8.900 | 29,506 | +0.18(+2.06%) |
May 23, 2022 | 8.630 | 9.100 | 8.630 | 8.720 | 41,120 | +0.07(+0.81%) |
May 20, 2022 | 8.820 | 9.000 | 8.650 | 8.650 | 43,897 | -0.19(-2.15%) |
May 19, 2022 | 9.000 | 9.100 | 8.810 | 8.840 | 23,139 | -0.41(-4.43%) |
May 18, 2022 | 9.780 | 9.780 | 8.800 | 9.250 | 96,427 | -0.51(-5.23%) |
May 17, 2022 | 9.530 | 9.900 | 9.390 | 9.760 | 179,172 | +0.26(+2.74%) |
May 16, 2022 | 9.000 | 9.730 | 9.000 | 9.500 | 344,517 | +0.71(+8.08%) |
May 13, 2022 | 8.020 | 8.960 | 7.850 | 8.790 | 267,438 | +0.78(+9.74%) |
May 12, 2022 | 7.645 | 8.090 | 7.625 | 8.010 | 38,347 | +0.33(+4.36%) |
May 11, 2022 | 7.560 | 7.695 | 7.481 | 7.675 | 33,033 | +0.08(+0.99%) |
May 10, 2022 | 7.470 | 7.640 | 7.400 | 7.600 | 15,909 | -0.04(-0.52%) |
May 09, 2022 | 7.640 | 7.700 | 7.580 | 7.640 | 40,721 | -0.08(-1.04%) |
May 06, 2022 | 7.710 | 7.725 | 7.575 | 7.720 | 5,697 | -0.03(-0.39%) |
May 05, 2022 | 7.855 | 7.855 | 7.600 | 7.750 | 9,976 | -0.03(-0.39%) |
May 04, 2022 | 7.610 | 7.830 | 7.610 | 7.780 | 13,774 | +0.11(+1.37%) |
May 03, 2022 | 7.440 | 7.720 | 7.440 | 7.675 | 33,498 | +0.26(+3.58%) |
May 02, 2022 | 7.480 | 7.575 | 7.360 | 7.410 | 27,633 | -0.07(-0.94%) |
Apr 29, 2022 | 7.280 | 7.490 | 7.280 | 7.480 | 10,706 | +0.06(+0.74%) |
Apr 28, 2022 | 7.485 | 7.510 | 7.360 | 7.425 | 5,360 | -0.06(-0.81%) |
Apr 27, 2022 | 7.360 | 7.513 | 7.350 | 7.485 | 33,636 | +0.10(+1.35%) |
Apr 26, 2022 | 7.500 | 7.612 | 7.350 | 7.385 | 20,874 | -0.27(-3.46%) |
Apr 25, 2022 | 7.740 | 7.740 | 7.410 | 7.650 | 14,194 | -0.05(-0.65%) |
Apr 22, 2022 | 7.990 | 8.000 | 7.700 | 7.700 | 10,749 | -0.19(-2.41%) |
Apr 21, 2022 | 7.900 | 8.070 | 7.790 | 7.890 | 10,174 | +0.01(+0.13%) |
Apr 20, 2022 | 7.862 | 8.000 | 7.809 | 7.880 | 25,665 | +0.11(+1.42%) |
Apr 19, 2022 | 7.511 | 7.840 | 7.511 | 7.770 | 14,609 | +0.10(+1.30%) |
Apr 18, 2022 | 7.800 | 7.950 | 7.510 | 7.670 | 5,371 | -0.13(-1.67%) |
Apr 14, 2022 | 7.880 | 8.140 | 7.690 | 7.800 | 38,182 | -0.05(-0.60%) |
Apr 13, 2022 | 7.780 | 7.875 | 7.750 | 7.847 | 10,639 | +0.07(+0.86%) |
Apr 12, 2022 | 7.770 | 7.850 | 7.762 | 7.780 | 10,244 | -0.07(-0.89%) |
Apr 11, 2022 | 7.950 | 7.950 | 7.800 | 7.850 | 8,839 | -0.10(-1.26%) |
Apr 08, 2022 | 8.000 | 8.230 | 7.910 | 7.950 | 6,724 | -0.05(-0.62%) |
Apr 07, 2022 | 7.980 | 8.100 | 7.870 | 8.000 | 16,425 | -0.05(-0.62%) |
Apr 06, 2022 | 8.025 | 8.103 | 8.020 | 8.050 | 9,683 | -0.01(-0.12%) |
Apr 05, 2022 | 8.110 | 8.240 | 8.060 | 8.060 | 15,819 | -0.10(-1.23%) |
Apr 04, 2022 | 8.170 | 8.180 | 8.070 | 8.160 | 5,805 | +0.04(+0.49%) |
Apr 01, 2022 | 8.140 | 8.180 | 8.050 | 8.120 | 14,526 | +0.06(+0.74%) |
Mar 31, 2022 | 8.130 | 8.249 | 8.060 | 8.060 | 29,479 | -0.08(-1.04%) |
Mar 30, 2022 | 8.200 | 8.230 | 8.027 | 8.145 | 18,493 | -0.04(-0.43%) |
Mar 29, 2022 | 8.180 | 8.340 | 8.170 | 8.180 | 27,528 | +0.04(+0.49%) |
Mar 28, 2022 | 8.150 | 8.260 | 8.070 | 8.140 | 24,587 | -0.06(-0.73%) |
Mar 25, 2022 | 7.980 | 8.290 | 7.960 | 8.200 | 17,630 | +0.29(+3.67%) |
Mar 24, 2022 | 8.310 | 8.463 | 7.870 | 7.910 | 21,978 | -0.35(-4.24%) |
Mar 23, 2022 | 8.500 | 8.500 | 8.250 | 8.260 | 7,473 | -0.16(-1.90%) |
Mar 22, 2022 | 8.280 | 8.500 | 8.060 | 8.420 | 49,626 | +0.10(+1.20%) |
Mar 21, 2022 | 8.000 | 8.409 | 7.700 | 8.320 | 61,432 | +0.50(+6.39%) |
Mar 18, 2022 | 7.610 | 7.820 | 7.510 | 7.820 | 26,375 | +0.26(+3.44%) |
Mar 17, 2022 | 7.330 | 7.650 | 7.330 | 7.560 | 4,551 | +0.24(+3.28%) |
Mar 16, 2022 | 7.480 | 7.480 | 7.320 | 7.320 | 16,192 | +0.01(+0.14%) |
Mar 15, 2022 | 7.270 | 7.660 | 7.270 | 7.310 | 31,367 | -0.01(-0.14%) |
Mar 14, 2022 | 7.930 | 8.474 | 7.320 | 7.320 | 97,202 | -0.58(-7.34%) |
Mar 11, 2022 | 8.300 | 8.300 | 7.810 | 7.900 | 41,233 | -0.34(-4.13%) |
Mar 10, 2022 | 7.920 | 8.250 | 7.810 | 8.240 | 162,783 | +0.33(+4.17%) |
Mar 09, 2022 | 7.900 | 7.950 | 7.820 | 7.910 | 12,661 | +0.11(+1.41%) |
Mar 08, 2022 | 7.780 | 7.930 | 7.770 | 7.800 | 28,971 | +0.01(+0.13%) |
Mar 07, 2022 | 7.830 | 7.890 | 7.780 | 7.790 | 13,268 | +0.06(+0.78%) |
Mar 04, 2022 | 7.700 | 7.970 | 7.684 | 7.730 | 5,563 | -0.04(-0.51%) |
Mar 03, 2022 | 7.600 | 7.850 | 7.558 | 7.770 | 13,110 | +0.24(+3.19%) |
Mar 02, 2022 | 7.730 | 7.740 | 7.530 | 7.530 | 25,424 | -0.03(-0.40%) |