Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.600 | 8.600 | 7.800 | 8.060 | 71,729 | +0.05(+0.62%) |
May 27, 2022 | 8.570 | 8.570 | 7.850 | 8.010 | 36,196 | -0.19(-2.32%) |
May 26, 2022 | 7.660 | 8.300 | 7.660 | 8.200 | 22,572 | +0.51(+6.63%) |
May 25, 2022 | 7.400 | 7.880 | 7.400 | 7.690 | 26,799 | +0.33(+4.48%) |
May 24, 2022 | 8.010 | 8.010 | 7.300 | 7.360 | 27,338 | -0.68(-8.46%) |
May 23, 2022 | 8.400 | 8.575 | 7.870 | 8.040 | 44,923 | -0.45(-5.30%) |
May 20, 2022 | 8.250 | 8.500 | 8.230 | 8.490 | 32,250 | +0.29(+3.54%) |
May 19, 2022 | 8.060 | 8.250 | 8.020 | 8.200 | 26,510 | +0.14(+1.74%) |
May 18, 2022 | 8.040 | 8.210 | 7.780 | 8.060 | 14,620 | +0.01(+0.12%) |
May 17, 2022 | 8.090 | 8.250 | 7.551 | 8.050 | 42,643 | +0.10(+1.26%) |
May 16, 2022 | 7.890 | 8.000 | 7.707 | 7.950 | 33,334 | +0.06(+0.76%) |
May 13, 2022 | 8.050 | 8.050 | 7.500 | 7.890 | 39,819 | +0.12(+1.54%) |
May 12, 2022 | 7.190 | 7.890 | 7.030 | 7.770 | 42,934 | +0.46(+6.29%) |
May 11, 2022 | 7.690 | 7.740 | 7.000 | 7.310 | 48,953 | -0.22(-2.92%) |
May 10, 2022 | 7.360 | 7.980 | 7.220 | 7.530 | 52,820 | +0.33(+4.58%) |
May 09, 2022 | 7.950 | 7.950 | 7.000 | 7.200 | 95,285 | -0.76(-9.55%) |
May 06, 2022 | 8.130 | 8.160 | 7.670 | 7.960 | 34,105 | -0.19(-2.33%) |
May 05, 2022 | 7.990 | 8.230 | 7.960 | 8.150 | 23,960 | +0.01(+0.12%) |
May 04, 2022 | 7.870 | 8.480 | 7.870 | 8.140 | 35,843 | -0.15(-1.81%) |
May 03, 2022 | 8.250 | 8.430 | 7.950 | 8.290 | 29,110 | -0.04(-0.48%) |
May 02, 2022 | 8.190 | 8.490 | 8.130 | 8.330 | 31,689 | +0.05(+0.60%) |
Apr 29, 2022 | 8.170 | 8.320 | 8.160 | 8.280 | 20,489 | +0.12(+1.47%) |
Apr 28, 2022 | 7.800 | 8.400 | 7.650 | 8.160 | 47,482 | +0.58(+7.65%) |
Apr 27, 2022 | 7.960 | 8.120 | 7.530 | 7.580 | 18,768 | -0.30(-3.81%) |
Apr 26, 2022 | 7.900 | 7.900 | 7.520 | 7.880 | 37,497 | +0.01(+0.13%) |
Apr 25, 2022 | 7.730 | 7.960 | 7.400 | 7.870 | 66,404 | +0.12(+1.55%) |
Apr 22, 2022 | 8.090 | 8.200 | 7.740 | 7.750 | 20,577 | -0.29(-3.61%) |
Apr 21, 2022 | 7.940 | 8.275 | 7.850 | 8.040 | 68,722 | +0.11(+1.39%) |
Apr 20, 2022 | 7.970 | 8.225 | 7.740 | 7.930 | 34,970 | +0.03(+0.38%) |
Apr 19, 2022 | 7.490 | 7.940 | 7.490 | 7.900 | 24,253 | +0.32(+4.22%) |
Apr 18, 2022 | 7.400 | 8.020 | 7.390 | 7.580 | 70,137 | +0.18(+2.43%) |
Apr 14, 2022 | 7.790 | 7.910 | 7.350 | 7.400 | 208,859 | -0.39(-5.01%) |
Apr 13, 2022 | 8.290 | 9.006 | 7.710 | 7.790 | 158,533 | -0.56(-6.71%) |
Apr 12, 2022 | 8.490 | 8.780 | 8.140 | 8.350 | 24,820 | -0.10(-1.18%) |
Apr 11, 2022 | 8.400 | 8.690 | 8.250 | 8.450 | 31,580 | -0.12(-1.40%) |
Apr 08, 2022 | 8.460 | 8.730 | 8.150 | 8.570 | 65,144 | +0.10(+1.18%) |
Apr 07, 2022 | 8.330 | 8.500 | 8.020 | 8.470 | 50,411 | +0.02(+0.24%) |
Apr 06, 2022 | 9.150 | 9.150 | 8.331 | 8.450 | 82,604 | -0.71(-7.75%) |
Apr 05, 2022 | 8.900 | 9.400 | 8.900 | 9.160 | 47,624 | +0.25(+2.81%) |
Apr 04, 2022 | 9.080 | 9.190 | 8.780 | 8.910 | 23,894 | -0.02(-0.22%) |
Apr 01, 2022 | 8.950 | 9.150 | 8.793 | 8.930 | 35,689 | +0.06(+0.68%) |
Mar 31, 2022 | 9.000 | 9.220 | 8.800 | 8.870 | 42,413 | -0.10(-1.11%) |
Mar 30, 2022 | 8.960 | 9.130 | 8.910 | 8.970 | 14,131 | -0.03(-0.33%) |
Mar 29, 2022 | 8.830 | 9.200 | 8.830 | 9.000 | 95,457 | +0.25(+2.86%) |
Mar 28, 2022 | 9.000 | 9.100 | 8.660 | 8.750 | 34,784 | -0.17(-1.91%) |
Mar 25, 2022 | 9.000 | 9.090 | 8.750 | 8.920 | 32,310 | -0.07(-0.78%) |
Mar 24, 2022 | 9.120 | 9.232 | 8.510 | 8.990 | 58,594 | -0.01(-0.11%) |
Mar 23, 2022 | 9.080 | 9.271 | 8.900 | 9.000 | 48,298 | +0.00(+0.00%) |
Mar 22, 2022 | 9.320 | 9.700 | 8.940 | 9.000 | 36,377 | -0.24(-2.60%) |
Mar 21, 2022 | 9.430 | 9.540 | 8.990 | 9.240 | 45,817 | -0.17(-1.81%) |
Mar 18, 2022 | 8.500 | 9.660 | 8.500 | 9.410 | 95,868 | +0.72(+8.29%) |
Mar 17, 2022 | 8.500 | 8.820 | 8.390 | 8.690 | 58,317 | +0.22(+2.60%) |
Mar 16, 2022 | 8.500 | 8.730 | 8.230 | 8.470 | 90,480 | -0.03(-0.35%) |
Mar 15, 2022 | 7.990 | 8.540 | 7.990 | 8.500 | 42,639 | +0.53(+6.65%) |
Mar 14, 2022 | 8.320 | 8.573 | 7.860 | 7.970 | 106,435 | -0.43(-5.12%) |
Mar 11, 2022 | 8.910 | 8.910 | 8.350 | 8.400 | 74,526 | -0.49(-5.51%) |
Mar 10, 2022 | 8.750 | 8.990 | 8.450 | 8.890 | 179,675 | +0.03(+0.34%) |
Mar 09, 2022 | 9.070 | 9.135 | 8.500 | 8.860 | 158,616 | +0.20(+2.31%) |
Mar 08, 2022 | 8.690 | 9.410 | 8.470 | 8.660 | 127,614 | -0.18(-2.04%) |
Mar 07, 2022 | 9.580 | 9.610 | 8.680 | 8.840 | 128,310 | -0.77(-8.01%) |
Mar 04, 2022 | 9.980 | 10.03 | 9.329 | 9.610 | 43,111 | -0.42(-4.19%) |
Mar 03, 2022 | 10.00 | 10.07 | 9.540 | 10.03 | 53,400 | +0.02(+0.20%) |
Mar 02, 2022 | 10.44 | 10.49 | 9.950 | 10.01 | 44,506 | -0.27(-2.63%) |