Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.037 | 7.082 | 7.037 | 7.055 | 2,453 | +0.01(+0.19%) |
May 27, 2022 | 7.023 | 7.059 | 6.987 | 7.041 | 3,695 | +0.03(+0.38%) |
May 26, 2022 | 6.990 | 7.055 | 6.990 | 7.014 | 2,720 | -0.11(-1.56%) |
May 25, 2022 | 7.194 | 7.266 | 6.969 | 7.125 | 39,067 | -0.09(-1.20%) |
May 24, 2022 | 6.965 | 7.221 | 6.933 | 7.212 | 48,073 | +0.27(+3.89%) |
May 23, 2022 | 6.627 | 7.113 | 6.627 | 6.942 | 14,366 | +0.19(+2.80%) |
May 20, 2022 | 6.870 | 6.870 | 6.753 | 6.753 | 6,270 | -0.04(-0.53%) |
May 19, 2022 | 6.816 | 6.852 | 6.789 | 6.789 | 2,581 | +0.04(+0.53%) |
May 18, 2022 | 6.978 | 7.061 | 6.753 | 6.753 | 20,909 | -0.26(-3.72%) |
May 17, 2022 | 6.744 | 7.032 | 6.690 | 7.014 | 42,094 | +0.38(+5.69%) |
May 16, 2022 | 6.789 | 6.825 | 6.636 | 6.636 | 20,790 | -0.26(-3.78%) |
May 13, 2022 | 7.239 | 7.239 | 6.897 | 6.897 | 5,902 | +0.07(+1.09%) |
May 12, 2022 | 7.095 | 7.095 | 6.753 | 6.823 | 16,877 | -0.03(-0.43%) |
May 11, 2022 | 7.167 | 7.185 | 6.852 | 6.852 | 55,489 | -0.20(-2.86%) |
May 10, 2022 | 7.302 | 7.302 | 6.969 | 7.054 | 16,840 | -0.06(-0.83%) |
May 09, 2022 | 7.212 | 7.393 | 7.113 | 7.113 | 13,043 | -0.10(-1.43%) |
May 06, 2022 | 7.464 | 7.644 | 7.216 | 7.216 | 22,646 | -0.43(-5.59%) |
May 05, 2022 | 7.547 | 7.716 | 7.547 | 7.644 | 1,916 | +0.13(+1.80%) |
May 04, 2022 | 7.554 | 7.554 | 7.464 | 7.509 | 39,515 | -0.04(-0.54%) |
May 03, 2022 | 7.428 | 7.806 | 7.428 | 7.549 | 8,835 | +0.09(+1.27%) |
May 02, 2022 | 8.060 | 8.060 | 7.455 | 7.455 | 27,150 | -0.66(-8.09%) |
Apr 29, 2022 | 7.841 | 8.111 | 7.419 | 8.111 | 6,925 | -0.16(-1.96%) |
Apr 27, 2022 | 8.273 | 300 | +0.00(+0.00%) | |||
Apr 26, 2022 | 8.363 | 8.408 | 8.273 | 8.273 | 4,163 | -0.10(-1.18%) |
Apr 25, 2022 | 8.543 | 8.561 | 8.273 | 8.372 | 3,958 | -0.19(-2.21%) |
Apr 22, 2022 | 8.372 | 9.010 | 8.165 | 8.561 | 50,741 | +0.28(+3.37%) |
Apr 21, 2022 | 7.994 | 8.282 | 7.922 | 8.282 | 9,586 | +0.21(+2.56%) |
Apr 20, 2022 | 7.994 | 8.075 | 7.931 | 8.075 | 8,661 | +0.15(+1.93%) |
Apr 19, 2022 | 7.931 | 8.003 | 7.913 | 7.922 | 13,913 | +0.01(+0.11%) |
Apr 18, 2022 | 7.922 | 7.931 | 7.886 | 7.913 | 12,834 | -0.10(-1.23%) |
Apr 14, 2022 | 8.273 | 8.318 | 7.886 | 8.012 | 13,721 | -0.26(-3.15%) |
Apr 13, 2022 | 8.354 | 8.435 | 8.214 | 8.273 | 12,678 | -0.09(-1.08%) |
Apr 12, 2022 | 8.516 | 8.579 | 8.318 | 8.363 | 41,183 | -0.11(-1.33%) |
Apr 11, 2022 | 8.592 | 8.678 | 8.471 | 8.475 | 4,780 | -0.11(-1.31%) |
Apr 08, 2022 | 8.525 | 8.588 | 8.489 | 8.588 | 1,658 | +0.11(+1.27%) |
Apr 07, 2022 | 8.498 | 8.543 | 8.480 | 8.480 | 4,598 | -0.06(-0.74%) |
Apr 06, 2022 | 8.714 | 8.768 | 8.543 | 8.543 | 15,332 | -0.10(-1.14%) |
Apr 05, 2022 | 8.633 | 8.939 | 8.552 | 8.642 | 25,660 | +0.09(+1.05%) |
Apr 04, 2022 | 8.543 | 8.660 | 8.538 | 8.552 | 26,646 | +0.02(+0.21%) |
Apr 01, 2022 | 8.678 | 8.804 | 8.534 | 8.534 | 7,710 | +0.02(+0.21%) |
Mar 31, 2022 | 8.498 | 8.663 | 8.498 | 8.516 | 10,525 | -0.02(-0.21%) |
Mar 30, 2022 | 8.525 | 8.817 | 8.525 | 8.534 | 2,232 | +0.06(+0.74%) |
Mar 29, 2022 | 8.642 | 8.741 | 8.363 | 8.471 | 157,358 | -0.19(-2.18%) |
Mar 28, 2022 | 8.903 | 8.903 | 8.570 | 8.660 | 210,813 | -0.27(-3.02%) |
Mar 25, 2022 | 9.080 | 9.100 | 8.889 | 8.930 | 12,279 | -0.10(-1.10%) |
Mar 24, 2022 | 9.001 | 9.100 | 8.992 | 9.028 | 12,623 | -0.08(-0.89%) |
Mar 23, 2022 | 8.983 | 9.127 | 8.965 | 9.109 | 13,082 | +0.13(+1.40%) |
Mar 22, 2022 | 8.992 | 9.073 | 8.849 | 8.983 | 6,979 | +0.10(+1.11%) |
Mar 21, 2022 | 9.073 | 9.127 | 8.858 | 8.885 | 11,904 | -0.11(-1.20%) |
Mar 18, 2022 | 8.983 | 8.992 | 8.934 | 8.992 | 13,119 | +0.02(+0.20%) |
Mar 17, 2022 | 8.903 | 9.037 | 8.903 | 8.974 | 12,238 | +0.08(+0.91%) |
Mar 16, 2022 | 8.822 | 9.100 | 8.687 | 8.894 | 34,624 | +0.19(+2.17%) |
Mar 15, 2022 | 8.903 | 9.082 | 8.651 | 8.705 | 88,667 | -0.13(-1.43%) |
Mar 14, 2022 | 8.696 | 8.893 | 8.696 | 8.831 | 5,405 | +0.14(+1.66%) |
Mar 11, 2022 | 8.696 | 8.742 | 8.588 | 8.687 | 14,159 | +0.07(+0.84%) |
Mar 10, 2022 | 8.588 | 8.615 | 8.588 | 8.615 | 1,777 | -0.01(-0.16%) |
Mar 09, 2022 | 8.813 | 8.903 | 8.570 | 8.628 | 256,550 | -0.13(-1.49%) |
Mar 08, 2022 | 8.777 | 8.849 | 8.732 | 8.759 | 49,041 | +0.07(+0.83%) |
Mar 07, 2022 | 8.768 | 8.876 | 8.687 | 8.687 | 11,719 | -0.07(-0.82%) |
Mar 04, 2022 | 8.822 | 8.822 | 8.606 | 8.759 | 10,894 | +0.06(+0.72%) |
Mar 03, 2022 | 8.543 | 8.750 | 8.534 | 8.696 | 16,946 | +0.14(+1.68%) |
Mar 02, 2022 | 8.429 | 8.641 | 8.300 | 8.552 | 12,344 | +0.22(+2.59%) |