Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.461 | 8.656 | 8.413 | 8.542 | 126,057 | +0.02(+0.19%) |
May 27, 2022 | 8.518 | 8.650 | 8.445 | 8.526 | 88,904 | +0.05(+0.57%) |
May 26, 2022 | 8.340 | 8.575 | 8.287 | 8.477 | 94,994 | +0.19(+2.25%) |
May 25, 2022 | 8.097 | 8.364 | 8.097 | 8.291 | 182,362 | +0.12(+1.49%) |
May 24, 2022 | 8.000 | 8.235 | 7.894 | 8.170 | 171,518 | +0.14(+1.71%) |
May 23, 2022 | 7.700 | 8.113 | 7.627 | 8.032 | 228,398 | +0.41(+5.42%) |
May 20, 2022 | 7.587 | 7.660 | 7.484 | 7.619 | 148,246 | +0.07(+0.97%) |
May 19, 2022 | 7.894 | 7.894 | 7.538 | 7.546 | 240,425 | -0.35(-4.41%) |
May 18, 2022 | 7.724 | 8.226 | 7.724 | 7.894 | 344,067 | +0.30(+3.94%) |
May 17, 2022 | 7.263 | 7.619 | 7.190 | 7.595 | 185,886 | +0.37(+5.16%) |
May 16, 2022 | 7.109 | 7.320 | 7.056 | 7.222 | 141,840 | +0.10(+1.36%) |
May 13, 2022 | 7.028 | 7.206 | 7.028 | 7.125 | 213,359 | +0.07(+1.03%) |
May 12, 2022 | 7.257 | 7.257 | 6.972 | 7.052 | 500,356 | -0.20(-2.71%) |
May 11, 2022 | 7.453 | 7.508 | 7.233 | 7.249 | 289,750 | -0.21(-2.85%) |
May 10, 2022 | 7.288 | 7.516 | 7.241 | 7.461 | 255,245 | +0.26(+3.60%) |
May 09, 2022 | 7.414 | 7.540 | 7.178 | 7.202 | 281,377 | -0.20(-2.66%) |
May 06, 2022 | 7.430 | 7.634 | 7.312 | 7.398 | 246,958 | -0.09(-1.16%) |
May 05, 2022 | 7.823 | 7.839 | 7.398 | 7.485 | 140,325 | -0.39(-4.90%) |
May 04, 2022 | 7.666 | 7.870 | 7.556 | 7.870 | 137,240 | +0.24(+3.20%) |
May 03, 2022 | 7.217 | 7.673 | 7.217 | 7.626 | 135,832 | +0.37(+5.09%) |
May 02, 2022 | 7.351 | 7.351 | 7.123 | 7.257 | 154,050 | -0.06(-0.86%) |
Apr 29, 2022 | 7.556 | 7.563 | 7.304 | 7.320 | 148,768 | -0.21(-2.82%) |
Apr 28, 2022 | 7.390 | 7.603 | 7.343 | 7.532 | 103,069 | +0.18(+2.46%) |
Apr 27, 2022 | 7.390 | 7.461 | 7.280 | 7.351 | 172,046 | -0.03(-0.43%) |
Apr 26, 2022 | 7.414 | 7.524 | 7.348 | 7.383 | 167,088 | -0.07(-0.95%) |
Apr 25, 2022 | 7.485 | 7.618 | 7.312 | 7.453 | 138,193 | -0.09(-1.25%) |
Apr 22, 2022 | 7.658 | 7.673 | 7.501 | 7.548 | 107,769 | -0.13(-1.64%) |
Apr 21, 2022 | 7.815 | 7.882 | 7.666 | 7.673 | 114,207 | -0.12(-1.51%) |
Apr 20, 2022 | 7.752 | 7.941 | 7.744 | 7.791 | 111,425 | +0.07(+0.92%) |
Apr 19, 2022 | 8.169 | 8.216 | 7.705 | 7.721 | 226,118 | -0.43(-5.30%) |
Apr 18, 2022 | 8.177 | 8.389 | 8.145 | 8.153 | 129,034 | -0.02(-0.29%) |
Apr 14, 2022 | 8.208 | 8.326 | 8.161 | 8.177 | 118,411 | +0.01(+0.10%) |
Apr 13, 2022 | 8.082 | 8.208 | 8.035 | 8.169 | 76,771 | +0.09(+1.07%) |
Apr 12, 2022 | 8.192 | 8.247 | 8.051 | 8.082 | 76,201 | -0.06(-0.77%) |
Apr 11, 2022 | 8.177 | 8.236 | 8.067 | 8.145 | 113,262 | -0.03(-0.38%) |
Apr 08, 2022 | 8.114 | 8.302 | 7.996 | 8.177 | 190,630 | -0.12(-1.42%) |
Apr 07, 2022 | 8.515 | 8.546 | 8.259 | 8.295 | 138,698 | -0.20(-2.41%) |
Apr 06, 2022 | 8.656 | 8.664 | 8.467 | 8.499 | 130,742 | -0.17(-1.91%) |
Apr 05, 2022 | 8.861 | 8.955 | 8.664 | 8.664 | 110,615 | -0.21(-2.39%) |
Apr 04, 2022 | 9.010 | 9.057 | 8.790 | 8.876 | 99,108 | -0.20(-2.17%) |
Apr 01, 2022 | 9.049 | 9.152 | 8.869 | 9.073 | 169,104 | -0.15(-1.62%) |
Mar 31, 2022 | 8.837 | 9.262 | 8.829 | 9.222 | 365,572 | +0.41(+4.64%) |
Mar 30, 2022 | 8.916 | 8.916 | 8.766 | 8.813 | 136,717 | -0.18(-2.01%) |
Mar 29, 2022 | 8.743 | 9.034 | 8.696 | 8.994 | 131,528 | +0.31(+3.62%) |
Mar 28, 2022 | 8.578 | 8.703 | 8.562 | 8.680 | 133,538 | +0.07(+0.82%) |
Mar 25, 2022 | 8.585 | 8.617 | 8.530 | 8.609 | 88,813 | +0.03(+0.37%) |
Mar 24, 2022 | 8.703 | 8.703 | 8.546 | 8.578 | 68,871 | -0.02(-0.18%) |
Mar 23, 2022 | 8.617 | 8.617 | 8.475 | 8.593 | 217,542 | -0.01(-0.09%) |
Mar 22, 2022 | 8.656 | 8.735 | 8.585 | 8.601 | 97,579 | -0.07(-0.82%) |
Mar 21, 2022 | 8.711 | 8.719 | 8.581 | 8.672 | 125,002 | -0.06(-0.63%) |
Mar 18, 2022 | 8.790 | 8.790 | 8.625 | 8.727 | 184,249 | -0.05(-0.54%) |
Mar 17, 2022 | 8.696 | 8.798 | 8.672 | 8.774 | 109,446 | -0.05(-0.53%) |
Mar 16, 2022 | 8.760 | 8.898 | 8.721 | 8.821 | 160,497 | +0.18(+2.04%) |
Mar 15, 2022 | 8.637 | 8.675 | 8.568 | 8.645 | 98,265 | +0.11(+1.26%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.476 | 8.537 | 144,250 | -0.18(-2.03%) |
Mar 11, 2022 | 8.867 | 8.883 | 8.691 | 8.714 | 120,345 | -0.05(-0.61%) |
Mar 10, 2022 | 8.829 | 8.698 | 8.768 | 87,680 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.645 | 8.944 | 8.614 | 8.929 | 173,334 | +0.41(+4.78%) |
Mar 08, 2022 | 8.575 | 8.645 | 8.491 | 8.522 | 181,660 | +0.05(+0.64%) |
Mar 07, 2022 | 8.637 | 8.698 | 8.468 | 8.468 | 147,353 | -0.15(-1.69%) |
Mar 04, 2022 | 8.967 | 8.967 | 8.568 | 8.614 | 120,330 | -0.35(-3.86%) |
Mar 03, 2022 | 9.044 | 9.044 | 8.814 | 8.960 | 135,799 | +0.02(+0.26%) |
Mar 02, 2022 | 8.860 | 9.020 | 8.837 | 8.937 | 54,871 | +0.15(+1.66%) |