Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.164 | 8.248 | 8.098 | 8.210 | 5,850,488 | +0.04(+0.46%) |
May 27, 2022 | 8.126 | 8.173 | 8.059 | 8.173 | 7,781,721 | +0.13(+1.62%) |
May 26, 2022 | 7.856 | 8.057 | 7.819 | 8.043 | 7,288,586 | +0.17(+2.13%) |
May 25, 2022 | 7.716 | 7.903 | 7.698 | 7.875 | 7,271,550 | +0.21(+2.67%) |
May 24, 2022 | 7.744 | 7.772 | 7.628 | 7.670 | 5,363,885 | -0.30(-3.74%) |
May 23, 2022 | 7.921 | 7.991 | 7.865 | 7.968 | 5,284,084 | +0.00(+0.00%) |
May 20, 2022 | 8.052 | 8.052 | 7.757 | 7.968 | 9,968,642 | +0.10(+1.30%) |
May 19, 2022 | 7.754 | 8.047 | 7.754 | 7.865 | 9,733,133 | +0.11(+1.44%) |
May 18, 2022 | 7.977 | 8.022 | 7.744 | 7.754 | 7,769,833 | -0.32(-3.93%) |
May 17, 2022 | 7.893 | 8.071 | 7.884 | 8.071 | 11,354,237 | +0.34(+4.46%) |
May 16, 2022 | 7.726 | 7.824 | 7.707 | 7.726 | 5,218,679 | -0.07(-0.96%) |
May 13, 2022 | 7.558 | 7.810 | 7.521 | 7.800 | 9,887,239 | +0.38(+5.15%) |
May 12, 2022 | 7.269 | 7.465 | 7.241 | 7.418 | 9,379,581 | +0.06(+0.76%) |
May 11, 2022 | 7.558 | 7.651 | 7.353 | 7.362 | 9,805,996 | -0.21(-2.83%) |
May 10, 2022 | 7.530 | 7.670 | 7.465 | 7.577 | 10,447,034 | +0.34(+4.77%) |
May 09, 2022 | 7.390 | 7.497 | 7.222 | 7.232 | 12,078,281 | -0.30(-3.96%) |
May 06, 2022 | 7.511 | 7.707 | 7.390 | 7.530 | 8,539,789 | +0.04(+0.50%) |
May 05, 2022 | 7.716 | 7.744 | 7.418 | 7.493 | 10,298,638 | -0.34(-4.40%) |
May 04, 2022 | 7.558 | 7.847 | 7.404 | 7.838 | 9,994,615 | +0.31(+4.08%) |
May 03, 2022 | 7.400 | 7.539 | 7.395 | 7.530 | 6,784,052 | -0.06(-0.74%) |
May 02, 2022 | 7.437 | 7.586 | 7.325 | 7.586 | 11,247,951 | +0.17(+2.26%) |
Apr 29, 2022 | 7.577 | 7.735 | 7.418 | 7.418 | 12,337,258 | -0.35(-4.56%) |
Apr 28, 2022 | 7.558 | 7.884 | 7.474 | 7.772 | 14,821,047 | +0.56(+7.75%) |
Apr 27, 2022 | 7.176 | 7.353 | 7.083 | 7.213 | 9,463,143 | +0.22(+3.20%) |
Apr 26, 2022 | 7.288 | 7.306 | 6.980 | 6.989 | 12,807,194 | -0.37(-5.06%) |
Apr 25, 2022 | 7.269 | 7.362 | 7.153 | 7.362 | 11,268,651 | -0.01(-0.13%) |
Apr 22, 2022 | 7.502 | 7.539 | 7.362 | 7.372 | 6,984,612 | -0.11(-1.49%) |
Apr 21, 2022 | 7.688 | 7.716 | 7.474 | 7.483 | 9,195,479 | -0.10(-1.35%) |
Apr 20, 2022 | 7.707 | 7.735 | 7.577 | 7.586 | 7,157,671 | -0.01(-0.12%) |
Apr 19, 2022 | 7.427 | 7.600 | 7.339 | 7.595 | 9,787,417 | +0.13(+1.75%) |
Apr 18, 2022 | 7.455 | 7.586 | 7.376 | 7.465 | 14,466,957 | -0.08(-1.11%) |
Apr 14, 2022 | 7.847 | 7.856 | 7.530 | 7.549 | 8,668,988 | -0.28(-3.57%) |
Apr 13, 2022 | 7.688 | 7.856 | 7.660 | 7.828 | 7,642,481 | +0.29(+3.83%) |
Apr 12, 2022 | 7.763 | 7.782 | 7.474 | 7.539 | 9,057,096 | -0.11(-1.46%) |
Apr 11, 2022 | 7.679 | 7.754 | 7.586 | 7.651 | 7,835,889 | -0.21(-2.61%) |
Apr 08, 2022 | 8.033 | 8.033 | 7.847 | 7.856 | 9,103,305 | -0.16(-1.98%) |
Apr 07, 2022 | 8.071 | 8.136 | 7.940 | 8.015 | 10,434,410 | -0.10(-1.26%) |
Apr 06, 2022 | 8.173 | 8.220 | 8.005 | 8.117 | 9,540,539 | -0.15(-1.80%) |
Apr 05, 2022 | 8.303 | 8.425 | 8.257 | 8.266 | 13,857,357 | -0.20(-2.31%) |
Apr 04, 2022 | 8.313 | 8.523 | 8.285 | 8.462 | 9,927,269 | +0.26(+3.18%) |
Apr 01, 2022 | 8.574 | 8.592 | 8.108 | 8.201 | 16,284,909 | -0.30(-3.51%) |
Mar 31, 2022 | 8.797 | 8.797 | 8.490 | 8.499 | 14,241,388 | -0.24(-2.77%) |
Mar 30, 2022 | 8.863 | 8.961 | 8.742 | 8.742 | 10,336,302 | -0.17(-1.88%) |
Mar 29, 2022 | 8.863 | 8.947 | 8.811 | 8.909 | 9,248,016 | +0.09(+1.06%) |
Mar 28, 2022 | 8.807 | 8.825 | 8.620 | 8.816 | 6,309,567 | +0.02(+0.21%) |
Mar 25, 2022 | 8.676 | 8.797 | 8.611 | 8.797 | 20,519,662 | +0.04(+0.43%) |
Mar 24, 2022 | 8.592 | 8.769 | 8.527 | 8.760 | 10,616,626 | +0.24(+2.84%) |
Mar 23, 2022 | 8.742 | 8.751 | 8.518 | 8.518 | 8,230,512 | -0.31(-3.48%) |
Mar 22, 2022 | 8.825 | 8.919 | 8.769 | 8.825 | 8,210,595 | +0.06(+0.64%) |
Mar 21, 2022 | 8.807 | 8.863 | 8.634 | 8.769 | 6,923,059 | -0.07(-0.74%) |
Mar 18, 2022 | 8.714 | 8.844 | 8.630 | 8.835 | 11,090,665 | +0.07(+0.74%) |
Mar 17, 2022 | 8.658 | 8.788 | 8.555 | 8.769 | 7,964,894 | +0.07(+0.75%) |
Mar 16, 2022 | 8.397 | 8.714 | 8.331 | 8.704 | 14,801,210 | +0.35(+4.24%) |
Mar 15, 2022 | 8.098 | 8.359 | 7.963 | 8.350 | 12,609,371 | +0.19(+2.28%) |
Mar 14, 2022 | 8.350 | 8.476 | 8.108 | 8.164 | 21,051,144 | -0.21(-2.56%) |
Mar 11, 2022 | 8.630 | 8.681 | 8.369 | 8.378 | 9,142,882 | -0.14(-1.64%) |
Mar 10, 2022 | 8.574 | 8.602 | 8.443 | 8.518 | 7,545,097 | -0.15(-1.72%) |
Mar 09, 2022 | 8.611 | 8.723 | 8.555 | 8.667 | 12,501,389 | +0.45(+5.44%) |
Mar 08, 2022 | 8.220 | 8.448 | 8.052 | 8.220 | 14,682,151 | +0.02(+0.23%) |
Mar 07, 2022 | 8.536 | 8.606 | 8.182 | 8.201 | 13,865,590 | -0.41(-4.76%) |
Mar 04, 2022 | 8.714 | 8.797 | 8.527 | 8.611 | 11,414,516 | -0.26(-2.94%) |
Mar 03, 2022 | 8.956 | 8.965 | 8.788 | 8.872 | 7,862,649 | -0.07(-0.83%) |
Mar 02, 2022 | 8.825 | 9.021 | 8.760 | 8.947 | 9,443,465 | +0.23(+2.67%) |