Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.320 | 8.511 | 8.272 | 8.400 | 128,194 | +0.02(+0.19%) |
May 27, 2022 | 8.376 | 8.506 | 8.304 | 8.384 | 90,411 | +0.05(+0.57%) |
May 26, 2022 | 8.201 | 8.432 | 8.149 | 8.336 | 96,604 | +0.18(+2.25%) |
May 25, 2022 | 7.962 | 8.225 | 7.962 | 8.153 | 185,452 | +0.12(+1.49%) |
May 24, 2022 | 7.866 | 8.097 | 7.763 | 8.034 | 174,425 | +0.14(+1.71%) |
May 23, 2022 | 7.572 | 7.978 | 7.500 | 7.898 | 232,269 | +0.41(+5.42%) |
May 20, 2022 | 7.460 | 7.532 | 7.359 | 7.492 | 150,758 | +0.07(+0.97%) |
May 19, 2022 | 7.763 | 7.763 | 7.413 | 7.420 | 244,500 | -0.34(-4.41%) |
May 18, 2022 | 7.596 | 8.089 | 7.596 | 7.763 | 349,899 | +0.29(+3.94%) |
May 17, 2022 | 7.142 | 7.492 | 7.070 | 7.468 | 189,037 | +0.37(+5.16%) |
May 16, 2022 | 6.991 | 7.198 | 6.938 | 7.102 | 144,244 | +0.10(+1.36%) |
May 13, 2022 | 6.911 | 7.086 | 6.911 | 7.006 | 216,975 | +0.07(+1.03%) |
May 12, 2022 | 7.136 | 7.136 | 6.856 | 6.935 | 508,837 | -0.19(-2.71%) |
May 11, 2022 | 7.329 | 7.383 | 7.113 | 7.128 | 294,661 | -0.21(-2.85%) |
May 10, 2022 | 7.167 | 7.391 | 7.120 | 7.337 | 259,571 | +0.26(+3.60%) |
May 09, 2022 | 7.290 | 7.414 | 7.059 | 7.082 | 286,146 | -0.19(-2.66%) |
May 06, 2022 | 7.306 | 7.507 | 7.190 | 7.275 | 251,144 | -0.09(-1.16%) |
May 05, 2022 | 7.692 | 7.708 | 7.275 | 7.360 | 142,703 | -0.38(-4.90%) |
May 04, 2022 | 7.538 | 7.739 | 7.430 | 7.739 | 139,566 | +0.24(+3.20%) |
May 03, 2022 | 7.097 | 7.546 | 7.097 | 7.499 | 138,134 | +0.36(+5.09%) |
May 02, 2022 | 7.229 | 7.229 | 7.004 | 7.136 | 156,661 | -0.06(-0.86%) |
Apr 29, 2022 | 7.430 | 7.437 | 7.182 | 7.198 | 151,289 | -0.21(-2.82%) |
Apr 28, 2022 | 7.267 | 7.476 | 7.221 | 7.406 | 104,816 | +0.18(+2.46%) |
Apr 27, 2022 | 7.267 | 7.337 | 7.159 | 7.229 | 174,962 | -0.03(-0.43%) |
Apr 26, 2022 | 7.290 | 7.399 | 7.225 | 7.260 | 169,920 | -0.07(-0.95%) |
Apr 25, 2022 | 7.360 | 7.491 | 7.190 | 7.329 | 140,535 | -0.09(-1.25%) |
Apr 22, 2022 | 7.530 | 7.546 | 7.375 | 7.422 | 109,595 | -0.12(-1.64%) |
Apr 21, 2022 | 7.685 | 7.751 | 7.538 | 7.546 | 116,143 | -0.12(-1.51%) |
Apr 20, 2022 | 7.623 | 7.808 | 7.615 | 7.662 | 113,314 | +0.07(+0.92%) |
Apr 19, 2022 | 8.033 | 8.079 | 7.577 | 7.592 | 229,950 | -0.43(-5.30%) |
Apr 18, 2022 | 8.040 | 8.249 | 8.009 | 8.017 | 131,221 | -0.02(-0.29%) |
Apr 14, 2022 | 8.071 | 8.187 | 8.025 | 8.040 | 120,418 | +0.01(+0.10%) |
Apr 13, 2022 | 7.948 | 8.071 | 7.901 | 8.033 | 78,072 | +0.09(+1.07%) |
Apr 12, 2022 | 8.056 | 8.110 | 7.917 | 7.948 | 77,493 | -0.06(-0.77%) |
Apr 11, 2022 | 8.040 | 8.098 | 7.932 | 8.009 | 115,182 | -0.03(-0.38%) |
Apr 08, 2022 | 7.979 | 8.164 | 7.863 | 8.040 | 193,861 | -0.12(-1.42%) |
Apr 07, 2022 | 8.373 | 8.404 | 8.122 | 8.156 | 141,049 | -0.20(-2.41%) |
Apr 06, 2022 | 8.512 | 8.520 | 8.326 | 8.357 | 132,958 | -0.16(-1.91%) |
Apr 05, 2022 | 8.713 | 8.806 | 8.520 | 8.520 | 112,490 | -0.21(-2.39%) |
Apr 04, 2022 | 8.860 | 8.906 | 8.643 | 8.728 | 100,788 | -0.19(-2.17%) |
Apr 01, 2022 | 8.899 | 8.999 | 8.721 | 8.922 | 171,970 | -0.15(-1.62%) |
Mar 31, 2022 | 8.690 | 9.107 | 8.682 | 9.069 | 371,768 | +0.40(+4.64%) |
Mar 30, 2022 | 8.767 | 8.767 | 8.620 | 8.667 | 139,035 | -0.18(-2.01%) |
Mar 29, 2022 | 8.597 | 8.883 | 8.551 | 8.844 | 133,757 | +0.31(+3.62%) |
Mar 28, 2022 | 8.435 | 8.558 | 8.419 | 8.535 | 135,801 | +0.07(+0.82%) |
Mar 25, 2022 | 8.442 | 8.473 | 8.388 | 8.466 | 90,319 | +0.03(+0.37%) |
Mar 24, 2022 | 8.558 | 8.558 | 8.404 | 8.435 | 70,038 | -0.02(-0.18%) |
Mar 23, 2022 | 8.473 | 8.473 | 8.334 | 8.450 | 221,230 | -0.01(-0.09%) |
Mar 22, 2022 | 8.512 | 8.589 | 8.442 | 8.458 | 99,233 | -0.07(-0.82%) |
Mar 21, 2022 | 8.566 | 8.574 | 8.438 | 8.527 | 127,121 | -0.05(-0.63%) |
Mar 18, 2022 | 8.643 | 8.643 | 8.481 | 8.582 | 187,372 | -0.05(-0.54%) |
Mar 17, 2022 | 8.551 | 8.651 | 8.527 | 8.628 | 111,301 | -0.05(-0.53%) |
Mar 16, 2022 | 8.614 | 8.750 | 8.576 | 8.674 | 163,217 | +0.17(+2.04%) |
Mar 15, 2022 | 8.493 | 8.531 | 8.425 | 8.501 | 99,930 | +0.11(+1.26%) |
Mar 14, 2022 | 8.652 | 8.652 | 8.334 | 8.395 | 146,695 | -0.17(-2.03%) |
Mar 11, 2022 | 8.720 | 8.735 | 8.546 | 8.569 | 122,385 | -0.05(-0.61%) |
Mar 10, 2022 | 8.682 | 8.553 | 8.621 | 89,167 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.501 | 8.795 | 8.470 | 8.780 | 176,272 | +0.40(+4.78%) |
Mar 08, 2022 | 8.433 | 8.501 | 8.349 | 8.380 | 184,739 | +0.05(+0.64%) |
Mar 07, 2022 | 8.493 | 8.553 | 8.327 | 8.327 | 149,851 | -0.14(-1.69%) |
Mar 04, 2022 | 8.818 | 8.818 | 8.425 | 8.470 | 122,369 | -0.34(-3.86%) |
Mar 03, 2022 | 8.893 | 8.893 | 8.667 | 8.810 | 138,101 | +0.02(+0.26%) |
Mar 02, 2022 | 8.712 | 8.870 | 8.689 | 8.788 | 55,801 | +0.14(+1.66%) |