Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.870 | 8.100 | 7.800 | 7.910 | 277,721 | -0.02(-0.25%) |
May 27, 2022 | 7.810 | 7.960 | 7.750 | 7.930 | 168,238 | +0.13(+1.67%) |
May 26, 2022 | 7.650 | 7.850 | 7.550 | 7.800 | 247,565 | +0.17(+2.23%) |
May 25, 2022 | 7.530 | 7.660 | 7.450 | 7.630 | 172,668 | +0.11(+1.46%) |
May 24, 2022 | 7.720 | 7.831 | 7.410 | 7.520 | 287,981 | -0.27(-3.47%) |
May 23, 2022 | 7.940 | 7.960 | 7.740 | 7.790 | 264,807 | -0.12(-1.52%) |
May 20, 2022 | 8.050 | 8.050 | 7.803 | 7.910 | 132,297 | -0.04(-0.50%) |
May 19, 2022 | 8.020 | 8.140 | 7.830 | 7.950 | 166,869 | -0.26(-3.17%) |
May 18, 2022 | 8.280 | 8.280 | 8.110 | 8.210 | 153,839 | -0.07(-0.85%) |
May 17, 2022 | 8.180 | 8.280 | 8.090 | 8.280 | 174,509 | +0.28(+3.50%) |
May 16, 2022 | 7.970 | 8.050 | 7.920 | 8.000 | 215,012 | +0.00(+0.00%) |
May 13, 2022 | 7.900 | 8.050 | 7.880 | 8.000 | 199,810 | +0.17(+2.17%) |
May 12, 2022 | 7.730 | 7.900 | 7.650 | 7.830 | 320,083 | +0.04(+0.51%) |
May 11, 2022 | 7.850 | 8.050 | 7.750 | 7.790 | 229,772 | -0.07(-0.89%) |
May 10, 2022 | 7.830 | 8.020 | 7.770 | 7.860 | 285,952 | +0.04(+0.51%) |
May 09, 2022 | 8.080 | 8.187 | 7.800 | 7.820 | 218,938 | -0.37(-4.52%) |
May 06, 2022 | 8.180 | 8.320 | 8.070 | 8.190 | 231,630 | +0.08(+0.99%) |
May 05, 2022 | 8.340 | 8.360 | 8.061 | 8.110 | 274,111 | -0.32(-3.80%) |
May 04, 2022 | 8.230 | 8.440 | 8.060 | 8.430 | 256,523 | +0.19(+2.31%) |
May 03, 2022 | 8.380 | 8.420 | 8.200 | 8.240 | 222,075 | -0.11(-1.32%) |
May 02, 2022 | 8.550 | 8.550 | 8.150 | 8.350 | 207,784 | +0.02(+0.24%) |
Apr 29, 2022 | 8.480 | 8.633 | 8.320 | 8.330 | 206,141 | -0.24(-2.80%) |
Apr 28, 2022 | 8.540 | 8.630 | 8.390 | 8.570 | 152,003 | +0.17(+2.02%) |
Apr 27, 2022 | 8.400 | 8.520 | 8.350 | 8.400 | 129,831 | +0.02(+0.24%) |
Apr 26, 2022 | 8.640 | 8.765 | 8.340 | 8.380 | 121,648 | -0.27(-3.12%) |
Apr 25, 2022 | 8.590 | 8.650 | 8.410 | 8.650 | 247,386 | +0.04(+0.46%) |
Apr 22, 2022 | 8.800 | 8.830 | 8.600 | 8.610 | 207,387 | -0.22(-2.49%) |
Apr 21, 2022 | 9.150 | 9.150 | 8.780 | 8.830 | 231,405 | -0.21(-2.32%) |
Apr 20, 2022 | 9.010 | 9.070 | 8.950 | 9.040 | 162,339 | +0.07(+0.78%) |
Apr 19, 2022 | 8.730 | 8.980 | 8.730 | 8.970 | 158,267 | +0.24(+2.75%) |
Apr 18, 2022 | 9.020 | 9.180 | 8.660 | 8.730 | 302,591 | -0.30(-3.32%) |
Apr 14, 2022 | 9.080 | 9.180 | 9.010 | 9.030 | 296,767 | -0.05(-0.55%) |
Apr 13, 2022 | 8.900 | 9.170 | 8.900 | 9.080 | 149,256 | +0.13(+1.45%) |
Apr 12, 2022 | 9.090 | 9.143 | 8.890 | 8.950 | 183,578 | -0.06(-0.67%) |
Apr 11, 2022 | 9.140 | 9.180 | 9.000 | 9.010 | 111,538 | -0.19(-2.07%) |
Apr 08, 2022 | 9.090 | 9.280 | 9.090 | 9.200 | 111,588 | +0.09(+0.99%) |
Apr 07, 2022 | 9.200 | 9.219 | 8.940 | 9.110 | 169,456 | -0.05(-0.55%) |
Apr 06, 2022 | 9.290 | 9.300 | 9.060 | 9.160 | 164,953 | -0.21(-2.24%) |
Apr 05, 2022 | 9.440 | 9.458 | 9.250 | 9.370 | 162,764 | -0.10(-1.06%) |
Apr 04, 2022 | 9.500 | 9.580 | 9.420 | 9.470 | 108,820 | +0.02(+0.21%) |
Apr 01, 2022 | 9.410 | 9.500 | 9.400 | 9.450 | 157,341 | +0.04(+0.43%) |
Mar 31, 2022 | 9.460 | 9.499 | 9.370 | 9.410 | 109,082 | +0.01(+0.11%) |
Mar 30, 2022 | 9.520 | 9.529 | 9.345 | 9.400 | 119,602 | -0.06(-0.63%) |
Mar 29, 2022 | 9.380 | 9.500 | 9.340 | 9.460 | 174,606 | +0.11(+1.18%) |
Mar 28, 2022 | 9.310 | 9.410 | 9.300 | 9.350 | 99,283 | +0.08(+0.86%) |
Mar 25, 2022 | 9.260 | 9.330 | 9.210 | 9.270 | 139,231 | +0.04(+0.43%) |
Mar 24, 2022 | 9.210 | 9.400 | 9.172 | 9.230 | 226,108 | +0.03(+0.33%) |
Mar 23, 2022 | 9.290 | 9.370 | 9.170 | 9.200 | 187,345 | -0.21(-2.23%) |
Mar 22, 2022 | 9.120 | 9.410 | 9.070 | 9.410 | 223,876 | +0.37(+4.09%) |
Mar 21, 2022 | 9.100 | 9.180 | 9.020 | 9.040 | 114,487 | -0.09(-0.99%) |
Mar 18, 2022 | 9.070 | 9.190 | 9.070 | 9.130 | 110,519 | +0.02(+0.22%) |
Mar 17, 2022 | 9.080 | 9.190 | 9.050 | 9.110 | 132,442 | -0.10(-1.09%) |
Mar 16, 2022 | 9.350 | 9.350 | 8.981 | 9.210 | 201,879 | +0.26(+2.91%) |
Mar 15, 2022 | 8.940 | 9.065 | 8.850 | 8.950 | 136,837 | +0.08(+0.90%) |
Mar 14, 2022 | 9.090 | 9.200 | 8.850 | 8.870 | 217,188 | -0.20(-2.21%) |
Mar 11, 2022 | 9.270 | 9.270 | 8.990 | 9.070 | 188,796 | -0.08(-0.87%) |
Mar 10, 2022 | 8.990 | 9.150 | 8.890 | 9.150 | 216,121 | +0.08(+0.88%) |
Mar 09, 2022 | 9.060 | 9.170 | 8.975 | 9.070 | 216,402 | +0.10(+1.11%) |
Mar 08, 2022 | 8.820 | 9.120 | 8.820 | 8.970 | 288,048 | +0.11(+1.24%) |
Mar 07, 2022 | 9.160 | 9.200 | 8.850 | 8.860 | 212,167 | -0.30(-3.28%) |
Mar 04, 2022 | 9.170 | 9.320 | 9.080 | 9.160 | 166,527 | -0.12(-1.29%) |
Mar 03, 2022 | 9.410 | 9.450 | 9.220 | 9.280 | 195,124 | -0.10(-1.07%) |
Mar 02, 2022 | 9.320 | 9.430 | 9.210 | 9.380 | 173,216 | +0.17(+1.85%) |