Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.515 | 7.701 | 7.250 | 7.328 | 4,536,051 | -0.11(-1.45%) |
May 27, 2022 | 7.524 | 7.549 | 7.318 | 7.436 | 2,715,754 | +0.01(+0.13%) |
May 26, 2022 | 7.466 | 7.524 | 7.309 | 7.426 | 2,631,149 | -0.05(-0.66%) |
May 25, 2022 | 7.485 | 7.534 | 7.338 | 7.475 | 2,486,541 | -0.14(-1.80%) |
May 24, 2022 | 7.407 | 7.652 | 7.309 | 7.613 | 3,185,758 | +0.20(+2.65%) |
May 23, 2022 | 7.495 | 7.591 | 7.314 | 7.417 | 2,872,980 | +0.07(+0.93%) |
May 20, 2022 | 7.485 | 7.505 | 7.260 | 7.348 | 2,936,964 | -0.10(-1.32%) |
May 19, 2022 | 7.054 | 7.524 | 7.014 | 7.446 | 4,601,848 | +0.61(+8.90%) |
May 18, 2022 | 6.975 | 7.034 | 6.794 | 6.838 | 2,952,407 | -0.20(-2.79%) |
May 17, 2022 | 7.063 | 7.132 | 6.955 | 7.034 | 2,501,366 | +0.08(+1.13%) |
May 16, 2022 | 6.906 | 6.985 | 6.838 | 6.955 | 2,833,831 | +0.02(+0.28%) |
May 13, 2022 | 6.769 | 7.029 | 6.735 | 6.936 | 6,259,208 | +0.08(+1.14%) |
May 12, 2022 | 6.926 | 6.985 | 6.632 | 6.857 | 6,000,280 | -0.21(-2.92%) |
May 11, 2022 | 7.103 | 7.289 | 7.024 | 7.063 | 3,004,664 | +0.02(+0.28%) |
May 10, 2022 | 7.211 | 7.299 | 6.867 | 7.044 | 4,668,615 | -0.07(-0.97%) |
May 09, 2022 | 7.309 | 7.338 | 7.093 | 7.112 | 4,347,532 | -0.42(-5.60%) |
May 06, 2022 | 7.554 | 7.627 | 7.456 | 7.534 | 2,471,840 | -0.04(-0.52%) |
May 05, 2022 | 7.868 | 7.917 | 7.436 | 7.574 | 4,037,002 | -0.22(-2.77%) |
May 04, 2022 | 7.603 | 7.833 | 7.529 | 7.789 | 3,111,924 | +0.16(+2.06%) |
May 03, 2022 | 7.515 | 7.706 | 7.475 | 7.632 | 3,681,168 | +0.20(+2.64%) |
May 02, 2022 | 7.338 | 7.466 | 7.230 | 7.436 | 4,579,110 | -0.18(-2.32%) |
Apr 29, 2022 | 7.819 | 7.927 | 7.598 | 7.613 | 4,950,074 | -0.03(-0.39%) |
Apr 28, 2022 | 7.348 | 7.686 | 7.103 | 7.642 | 6,003,972 | +0.24(+3.18%) |
Apr 27, 2022 | 7.534 | 7.559 | 7.348 | 7.407 | 2,554,558 | -0.12(-1.56%) |
Apr 26, 2022 | 7.760 | 7.794 | 7.485 | 7.524 | 2,946,726 | -0.21(-2.67%) |
Apr 25, 2022 | 7.789 | 7.892 | 7.544 | 7.730 | 4,806,291 | -0.35(-4.37%) |
Apr 22, 2022 | 8.162 | 8.295 | 8.025 | 8.084 | 3,158,008 | -0.27(-3.29%) |
Apr 21, 2022 | 8.574 | 8.584 | 8.231 | 8.358 | 4,093,786 | -0.31(-3.62%) |
Apr 20, 2022 | 8.564 | 8.711 | 8.461 | 8.672 | 1,690,065 | +0.13(+1.49%) |
Apr 19, 2022 | 8.643 | 8.750 | 8.486 | 8.545 | 2,484,109 | -0.24(-2.68%) |
Apr 18, 2022 | 8.957 | 9.045 | 8.761 | 8.780 | 1,847,249 | -0.07(-0.78%) |
Apr 14, 2022 | 8.839 | 8.903 | 8.716 | 8.849 | 1,783,972 | +0.00(+0.00%) |
Apr 13, 2022 | 8.731 | 8.883 | 8.667 | 8.849 | 2,399,675 | +0.20(+2.27%) |
Apr 12, 2022 | 8.731 | 8.819 | 8.569 | 8.653 | 2,235,238 | +0.07(+0.80%) |
Apr 11, 2022 | 8.643 | 8.731 | 8.469 | 8.584 | 3,065,115 | +0.07(+0.81%) |
Apr 08, 2022 | 8.378 | 8.613 | 8.368 | 8.515 | 2,137,215 | +0.16(+1.88%) |
Apr 07, 2022 | 8.260 | 8.442 | 8.245 | 8.358 | 1,710,456 | +0.10(+1.19%) |
Apr 06, 2022 | 8.319 | 8.407 | 8.167 | 8.260 | 1,752,208 | -0.08(-0.94%) |
Apr 05, 2022 | 8.584 | 8.716 | 8.299 | 8.339 | 2,696,961 | -0.19(-2.19%) |
Apr 04, 2022 | 8.574 | 8.662 | 8.407 | 8.525 | 2,292,888 | +0.02(+0.23%) |
Apr 01, 2022 | 8.201 | 8.520 | 8.167 | 8.505 | 3,441,620 | +0.25(+2.97%) |
Mar 31, 2022 | 8.113 | 8.398 | 8.093 | 8.260 | 3,988,863 | +0.10(+1.20%) |
Mar 30, 2022 | 8.133 | 8.250 | 8.093 | 8.162 | 1,442,918 | +0.08(+0.97%) |
Mar 29, 2022 | 7.770 | 8.084 | 7.711 | 8.084 | 2,763,228 | +0.13(+1.60%) |
Mar 28, 2022 | 8.044 | 8.084 | 7.887 | 7.956 | 2,314,699 | -0.24(-2.87%) |
Mar 25, 2022 | 8.113 | 8.241 | 8.025 | 8.192 | 1,751,329 | -0.01(-0.12%) |
Mar 24, 2022 | 8.349 | 8.383 | 8.182 | 8.201 | 2,482,442 | -0.04(-0.48%) |
Mar 23, 2022 | 8.201 | 8.280 | 8.059 | 8.241 | 3,225,733 | +0.14(+1.69%) |
Mar 22, 2022 | 8.221 | 8.221 | 8.005 | 8.103 | 2,461,743 | -0.10(-1.20%) |
Mar 21, 2022 | 8.206 | 8.422 | 8.152 | 8.201 | 3,434,657 | +0.06(+0.72%) |
Mar 18, 2022 | 8.064 | 8.241 | 7.956 | 8.143 | 7,149,635 | +0.00(+0.00%) |
Mar 17, 2022 | 8.084 | 8.393 | 8.084 | 8.143 | 6,138,334 | +0.11(+1.34%) |
Mar 16, 2022 | 7.946 | 8.098 | 7.819 | 8.035 | 3,593,865 | +0.01(+0.18%) |
Mar 15, 2022 | 7.599 | 8.147 | 7.590 | 8.020 | 3,847,256 | +0.13(+1.61%) |
Mar 14, 2022 | 8.343 | 8.362 | 7.824 | 7.893 | 5,633,544 | -0.64(-7.45%) |
Mar 11, 2022 | 8.235 | 8.626 | 8.206 | 8.528 | 6,418,571 | +0.03(+0.35%) |
Mar 10, 2022 | 8.235 | 8.524 | 8.225 | 8.499 | 5,784,175 | +0.31(+3.82%) |
Mar 09, 2022 | 7.785 | 8.196 | 7.726 | 8.186 | 4,842,788 | -0.06(-0.71%) |
Mar 08, 2022 | 8.147 | 8.563 | 8.044 | 8.245 | 10,226,856 | +0.21(+2.55%) |
Mar 07, 2022 | 7.726 | 8.069 | 7.594 | 8.039 | 7,264,157 | +0.37(+4.85%) |
Mar 04, 2022 | 7.736 | 7.741 | 7.526 | 7.668 | 6,936,478 | +0.13(+1.69%) |
Mar 03, 2022 | 7.453 | 7.541 | 7.301 | 7.541 | 4,726,035 | +0.09(+1.18%) |
Mar 02, 2022 | 7.423 | 7.530 | 7.277 | 7.453 | 3,894,875 | -0.11(-1.42%) |