Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.211 | 8.249 | 8.159 | 8.166 | 401,995 | +0.03(+0.32%) |
May 27, 2022 | 8.166 | 8.185 | 8.075 | 8.140 | 348,531 | -0.02(-0.24%) |
May 26, 2022 | 8.166 | 8.269 | 8.133 | 8.159 | 327,772 | -0.01(-0.16%) |
May 25, 2022 | 8.037 | 8.172 | 8.011 | 8.172 | 224,910 | +0.16(+2.01%) |
May 24, 2022 | 7.863 | 8.024 | 7.856 | 8.011 | 241,121 | +0.05(+0.57%) |
May 23, 2022 | 8.011 | 8.018 | 7.850 | 7.966 | 254,845 | +0.11(+1.39%) |
May 20, 2022 | 7.979 | 8.005 | 7.799 | 7.857 | 239,393 | -0.06(-0.81%) |
May 19, 2022 | 7.741 | 7.960 | 7.741 | 7.921 | 295,772 | +0.14(+1.82%) |
May 18, 2022 | 7.979 | 8.030 | 7.754 | 7.779 | 390,883 | -0.24(-2.97%) |
May 17, 2022 | 8.005 | 8.133 | 7.908 | 8.018 | 413,475 | +0.19(+2.47%) |
May 16, 2022 | 7.612 | 8.018 | 7.612 | 7.825 | 596,329 | +0.28(+3.67%) |
May 13, 2022 | 7.387 | 7.644 | 7.387 | 7.548 | 499,742 | +0.21(+2.80%) |
May 12, 2022 | 7.779 | 7.786 | 7.078 | 7.342 | 2,087,694 | -0.48(-6.17%) |
May 11, 2022 | 7.915 | 8.043 | 7.818 | 7.825 | 425,538 | -0.10(-1.22%) |
May 10, 2022 | 8.217 | 8.230 | 7.850 | 7.921 | 781,778 | -0.22(-2.69%) |
May 09, 2022 | 8.312 | 8.312 | 8.114 | 8.140 | 606,550 | -0.17(-1.99%) |
May 06, 2022 | 8.286 | 8.394 | 8.242 | 8.305 | 425,446 | +0.03(+0.38%) |
May 05, 2022 | 8.318 | 8.324 | 8.258 | 8.273 | 370,829 | -0.06(-0.76%) |
May 04, 2022 | 8.343 | 8.362 | 8.318 | 8.337 | 643,710 | -0.01(-0.08%) |
May 03, 2022 | 8.369 | 8.382 | 8.337 | 8.343 | 413,694 | +0.00(+0.00%) |
May 02, 2022 | 8.324 | 8.362 | 8.280 | 8.343 | 744,220 | +0.03(+0.31%) |
Apr 29, 2022 | 8.229 | 8.337 | 8.216 | 8.318 | 248,244 | +0.10(+1.24%) |
Apr 28, 2022 | 8.337 | 8.345 | 8.153 | 8.216 | 498,207 | -0.11(-1.38%) |
Apr 27, 2022 | 8.229 | 8.350 | 8.210 | 8.331 | 273,722 | +0.10(+1.16%) |
Apr 26, 2022 | 8.242 | 8.305 | 8.191 | 8.235 | 286,608 | -0.01(-0.08%) |
Apr 25, 2022 | 8.293 | 8.299 | 8.153 | 8.242 | 338,106 | -0.05(-0.61%) |
Apr 22, 2022 | 8.273 | 8.318 | 8.248 | 8.293 | 333,386 | +0.03(+0.31%) |
Apr 21, 2022 | 8.369 | 8.369 | 8.261 | 8.267 | 220,998 | -0.08(-0.99%) |
Apr 20, 2022 | 8.318 | 8.375 | 8.318 | 8.350 | 322,498 | +0.02(+0.23%) |
Apr 19, 2022 | 8.331 | 8.401 | 8.312 | 8.331 | 522,504 | -0.01(-0.08%) |
Apr 18, 2022 | 8.273 | 8.350 | 8.267 | 8.337 | 457,223 | +0.08(+0.92%) |
Apr 14, 2022 | 8.178 | 8.267 | 8.172 | 8.261 | 441,224 | +0.08(+1.01%) |
Apr 13, 2022 | 8.229 | 8.267 | 8.140 | 8.178 | 627,174 | -0.05(-0.62%) |
Apr 12, 2022 | 8.172 | 8.273 | 8.146 | 8.229 | 456,397 | +0.17(+2.05%) |
Apr 11, 2022 | 8.299 | 8.304 | 8.019 | 8.063 | 676,493 | -0.22(-2.69%) |
Apr 08, 2022 | 8.267 | 8.318 | 8.229 | 8.286 | 408,333 | +0.02(+0.23%) |
Apr 07, 2022 | 8.286 | 8.343 | 8.161 | 8.267 | 530,241 | -0.02(-0.23%) |
Apr 06, 2022 | 8.349 | 8.362 | 8.078 | 8.286 | 1,345,513 | -0.06(-0.75%) |
Apr 05, 2022 | 8.393 | 8.406 | 8.343 | 8.349 | 944,551 | -0.03(-0.30%) |
Apr 04, 2022 | 8.311 | 8.406 | 8.311 | 8.374 | 730,476 | +0.07(+0.83%) |
Apr 01, 2022 | 8.273 | 8.317 | 8.267 | 8.305 | 427,722 | +0.03(+0.30%) |
Mar 31, 2022 | 8.299 | 8.311 | 8.261 | 8.280 | 524,784 | -0.03(-0.30%) |
Mar 30, 2022 | 8.261 | 8.324 | 8.242 | 8.305 | 442,475 | +0.04(+0.53%) |
Mar 29, 2022 | 8.223 | 8.299 | 8.192 | 8.261 | 650,935 | +0.09(+1.08%) |
Mar 28, 2022 | 8.273 | 8.287 | 7.977 | 8.173 | 1,851,851 | -0.08(-0.92%) |
Mar 25, 2022 | 8.317 | 8.324 | 8.122 | 8.248 | 977,375 | -0.08(-0.98%) |
Mar 24, 2022 | 8.355 | 8.358 | 8.317 | 8.330 | 279,765 | -0.03(-0.30%) |
Mar 23, 2022 | 8.349 | 8.355 | 8.311 | 8.355 | 331,896 | +0.00(+0.00%) |
Mar 22, 2022 | 8.380 | 8.406 | 8.343 | 8.355 | 417,710 | -0.03(-0.30%) |
Mar 21, 2022 | 8.456 | 8.481 | 8.368 | 8.380 | 462,732 | -0.05(-0.60%) |
Mar 18, 2022 | 8.462 | 8.462 | 8.406 | 8.431 | 339,304 | -0.03(-0.37%) |
Mar 17, 2022 | 8.475 | 8.497 | 8.437 | 8.462 | 301,036 | -0.01(-0.15%) |
Mar 16, 2022 | 8.469 | 8.500 | 8.355 | 8.475 | 620,386 | +0.04(+0.52%) |
Mar 15, 2022 | 8.336 | 8.576 | 8.305 | 8.431 | 380,842 | +0.14(+1.67%) |
Mar 14, 2022 | 8.689 | 8.689 | 8.242 | 8.292 | 984,490 | -0.37(-4.29%) |
Mar 11, 2022 | 8.720 | 8.739 | 8.657 | 8.664 | 310,832 | -0.06(-0.65%) |
Mar 10, 2022 | 8.683 | 8.783 | 8.657 | 8.720 | 300,621 | -0.01(-0.07%) |
Mar 09, 2022 | 8.671 | 8.727 | 8.615 | 8.727 | 488,947 | +0.20(+2.34%) |
Mar 08, 2022 | 8.533 | 8.713 | 8.515 | 8.527 | 735,651 | +0.04(+0.44%) |
Mar 07, 2022 | 8.752 | 8.752 | 8.483 | 8.490 | 732,214 | -0.26(-3.00%) |
Mar 04, 2022 | 8.727 | 8.758 | 8.702 | 8.752 | 225,538 | -0.01(-0.07%) |
Mar 03, 2022 | 8.777 | 8.789 | 8.714 | 8.758 | 383,709 | +0.00(+0.00%) |
Mar 02, 2022 | 8.764 | 8.782 | 8.702 | 8.758 | 422,170 | +0.07(+0.79%) |