Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.510 | 7.800 | 7.510 | 7.650 | 13,444 | +0.24(+3.24%) |
May 27, 2022 | 7.170 | 7.710 | 7.170 | 7.410 | 18,322 | +0.17(+2.35%) |
May 26, 2022 | 7.300 | 7.528 | 7.150 | 7.240 | 7,873 | -0.07(-0.96%) |
May 25, 2022 | 8.290 | 8.300 | 6.610 | 7.310 | 21,759 | -0.39(-5.06%) |
May 24, 2022 | 8.540 | 8.790 | 7.330 | 7.700 | 46,797 | -0.47(-5.72%) |
May 23, 2022 | 9.330 | 9.330 | 7.750 | 8.167 | 93,586 | -1.16(-12.46%) |
May 20, 2022 | 8.640 | 10.95 | 8.190 | 9.330 | 2,837,779 | +1.73(+22.74%) |
May 19, 2022 | 7.840 | 7.870 | 7.600 | 7.601 | 4,388 | -0.21(-2.67%) |
May 18, 2022 | 7.830 | 7.830 | 7.075 | 7.810 | 3,943 | -0.05(-0.57%) |
May 17, 2022 | 7.770 | 7.855 | 7.635 | 7.855 | 1,564 | +0.09(+1.09%) |
May 16, 2022 | 7.640 | 8.071 | 7.640 | 7.770 | 2,535 | -0.19(-2.41%) |
May 13, 2022 | 7.750 | 8.200 | 7.500 | 7.962 | 7,271 | +0.55(+7.45%) |
May 12, 2022 | 7.710 | 7.720 | 7.410 | 7.410 | 1,998 | +0.11(+1.50%) |
May 11, 2022 | 8.010 | 8.040 | 6.760 | 7.300 | 13,494 | -0.15(-2.01%) |
May 10, 2022 | 7.600 | 7.600 | 7.450 | 7.450 | 4,492 | -0.18(-2.36%) |
May 09, 2022 | 8.200 | 8.500 | 7.230 | 7.630 | 8,975 | -0.32(-3.96%) |
May 06, 2022 | 8.460 | 8.500 | 7.945 | 7.945 | 4,686 | -0.24(-2.99%) |
May 05, 2022 | 8.510 | 8.520 | 8.140 | 8.190 | 5,954 | -0.31(-3.65%) |
May 04, 2022 | 8.244 | 8.500 | 8.244 | 8.500 | 1,646 | +0.30(+3.66%) |
May 03, 2022 | 8.140 | 8.250 | 8.120 | 8.200 | 8,153 | +0.03(+0.35%) |
May 02, 2022 | 8.580 | 8.580 | 8.100 | 8.171 | 8,145 | +0.14(+1.77%) |
Apr 29, 2022 | 8.090 | 8.130 | 8.029 | 8.029 | 920 | -0.09(-1.12%) |
Apr 28, 2022 | 8.070 | 8.120 | 8.070 | 8.120 | 1,513 | +0.24(+3.05%) |
Apr 27, 2022 | 7.890 | 7.910 | 7.880 | 7.880 | 5,457 | +0.08(+0.96%) |
Apr 26, 2022 | 7.980 | 8.070 | 7.800 | 7.805 | 2,408 | -0.02(-0.19%) |
Apr 25, 2022 | 8.080 | 8.080 | 7.820 | 7.820 | 2,424 | +0.00(+0.06%) |
Apr 22, 2022 | 8.035 | 8.080 | 7.815 | 7.815 | 2,831 | -0.02(-0.24%) |
Apr 21, 2022 | 7.929 | 8.070 | 7.834 | 7.834 | 1,577 | -0.08(-1.05%) |
Apr 20, 2022 | 7.851 | 7.917 | 7.851 | 7.917 | 974 | +0.09(+1.10%) |
Apr 19, 2022 | 7.700 | 7.830 | 7.700 | 7.830 | 1,340 | -0.02(-0.25%) |
Apr 18, 2022 | 8.010 | 8.100 | 7.700 | 7.850 | 2,189 | +0.01(+0.13%) |
Apr 14, 2022 | 7.561 | 8.185 | 7.540 | 7.840 | 2,669 | +0.39(+5.23%) |
Apr 13, 2022 | 7.950 | 7.960 | 7.440 | 7.450 | 3,166 | -0.15(-1.97%) |
Apr 12, 2022 | 7.770 | 7.990 | 7.600 | 7.600 | 6,346 | +0.34(+4.68%) |
Apr 11, 2022 | 7.770 | 7.909 | 7.010 | 7.260 | 4,657 | -0.31(-4.10%) |
Apr 08, 2022 | 9.060 | 9.060 | 7.570 | 7.570 | 4,347 | -0.25(-3.13%) |
Apr 07, 2022 | 7.990 | 8.030 | 7.815 | 7.815 | 4,130 | -0.24(-2.95%) |
Apr 06, 2022 | 7.970 | 8.053 | 7.900 | 8.053 | 7,615 | +0.15(+1.93%) |
Apr 05, 2022 | 8.200 | 8.200 | 7.900 | 7.900 | 4,061 | -0.10(-1.25%) |
Apr 04, 2022 | 8.270 | 8.545 | 8.000 | 8.000 | 10,066 | -0.75(-8.57%) |
Apr 01, 2022 | 8.750 | 8.750 | 8.750 | 8.750 | 1,418 | +0.45(+5.42%) |
Mar 31, 2022 | 8.280 | 8.300 | 8.250 | 8.300 | 1,841 | +0.00(+0.00%) |
Mar 30, 2022 | 8.450 | 8.450 | 8.300 | 8.300 | 1,812 | -0.59(-6.64%) |
Mar 29, 2022 | 8.320 | 8.920 | 8.230 | 8.890 | 4,815 | +0.89(+11.13%) |
Mar 28, 2022 | 8.060 | 8.130 | 8.000 | 8.000 | 1,917 | -0.13(-1.60%) |
Mar 25, 2022 | 8.300 | 8.540 | 8.130 | 8.130 | 1,847 | +0.18(+2.26%) |
Mar 23, 2022 | 7.950 | 1,005 | -0.20(-2.47%) | |||
Mar 22, 2022 | 8.440 | 8.440 | 8.151 | 8.151 | 1,780 | -0.26(-3.08%) |
Mar 21, 2022 | 8.490 | 8.490 | 8.410 | 8.410 | 1,100 | +0.26(+3.19%) |
Mar 18, 2022 | 8.250 | 8.250 | 8.150 | 8.150 | 2,119 | -0.04(-0.52%) |
Mar 17, 2022 | 8.251 | 8.325 | 8.010 | 8.193 | 6,135 | +0.02(+0.28%) |
Mar 16, 2022 | 8.300 | 8.300 | 7.900 | 8.170 | 3,452 | +0.07(+0.86%) |
Mar 15, 2022 | 8.190 | 8.320 | 8.100 | 8.100 | 4,939 | +0.03(+0.37%) |
Mar 14, 2022 | 8.250 | 8.430 | 8.070 | 8.070 | 1,797 | +0.03(+0.31%) |
Mar 11, 2022 | 7.990 | 8.057 | 7.850 | 8.045 | 2,907 | +0.20(+2.48%) |
Mar 10, 2022 | 8.010 | 8.200 | 7.850 | 7.850 | 11,260 | +0.05(+0.64%) |
Mar 09, 2022 | 7.905 | 8.611 | 7.800 | 7.800 | 6,201 | +0.00(+0.00%) |
Mar 08, 2022 | 7.500 | 8.150 | 7.410 | 7.800 | 9,131 | -0.10(-1.27%) |
Mar 07, 2022 | 7.950 | 8.000 | 7.850 | 7.900 | 5,241 | +0.21(+2.73%) |
Mar 04, 2022 | 7.820 | 8.401 | 7.660 | 7.690 | 10,149 | -0.76(-8.99%) |
Mar 03, 2022 | 8.500 | 8.500 | 7.800 | 8.450 | 17,165 | -0.35(-3.98%) |
Mar 02, 2022 | 8.470 | 8.800 | 8.470 | 8.800 | 9,095 | -0.07(-0.79%) |