Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.558 | 8.830 | 8.195 | 8.232 | 2,101,000 | -0.16(-1.94%) |
May 27, 2022 | 8.210 | 8.498 | 8.136 | 8.395 | 848,522 | +0.13(+1.61%) |
May 26, 2022 | 8.521 | 8.684 | 8.247 | 8.262 | 1,417,628 | -0.13(-1.59%) |
May 25, 2022 | 8.158 | 8.410 | 8.085 | 8.395 | 1,714,239 | +0.24(+2.90%) |
May 24, 2022 | 8.262 | 8.358 | 8.033 | 8.158 | 1,295,482 | -0.19(-2.30%) |
May 23, 2022 | 7.840 | 8.351 | 7.840 | 8.351 | 976,066 | +0.58(+7.52%) |
May 20, 2022 | 7.604 | 7.833 | 7.596 | 7.766 | 967,493 | +0.26(+3.45%) |
May 19, 2022 | 7.204 | 7.663 | 6.967 | 7.508 | 605,532 | +0.12(+1.60%) |
May 18, 2022 | 7.552 | 7.648 | 7.219 | 7.389 | 655,262 | -0.13(-1.67%) |
May 17, 2022 | 7.545 | 7.611 | 7.463 | 7.515 | 479,274 | +0.04(+0.49%) |
May 16, 2022 | 7.345 | 7.633 | 7.286 | 7.478 | 375,681 | +0.23(+3.16%) |
May 13, 2022 | 7.175 | 7.341 | 7.134 | 7.249 | 614,438 | +0.18(+2.51%) |
May 12, 2022 | 7.166 | 7.246 | 6.889 | 7.071 | 504,793 | -0.12(-1.72%) |
May 11, 2022 | 7.319 | 7.502 | 7.151 | 7.195 | 518,174 | +0.06(+0.82%) |
May 10, 2022 | 7.319 | 7.589 | 6.954 | 7.137 | 522,595 | -0.11(-1.51%) |
May 09, 2022 | 7.808 | 7.888 | 7.166 | 7.246 | 581,135 | -0.77(-9.65%) |
May 06, 2022 | 7.940 | 8.100 | 7.801 | 8.020 | 513,685 | +0.23(+3.00%) |
May 05, 2022 | 8.334 | 8.399 | 7.509 | 7.786 | 1,266,461 | -0.53(-6.40%) |
May 04, 2022 | 8.604 | 8.666 | 7.910 | 8.319 | 1,032,490 | -0.04(-0.44%) |
May 03, 2022 | 8.005 | 8.611 | 8.005 | 8.356 | 830,950 | +0.35(+4.38%) |
May 02, 2022 | 7.808 | 8.129 | 7.695 | 8.005 | 728,419 | +0.00(+0.00%) |
Apr 29, 2022 | 8.494 | 8.542 | 7.969 | 8.005 | 544,171 | -0.45(-5.27%) |
Apr 28, 2022 | 8.334 | 8.574 | 8.027 | 8.450 | 339,721 | +0.18(+2.21%) |
Apr 27, 2022 | 8.085 | 8.319 | 7.947 | 8.268 | 347,642 | +0.23(+2.81%) |
Apr 26, 2022 | 8.107 | 8.356 | 8.013 | 8.042 | 434,881 | -0.09(-1.08%) |
Apr 25, 2022 | 8.100 | 8.260 | 7.734 | 8.129 | 660,524 | -0.30(-3.55%) |
Apr 22, 2022 | 8.720 | 9.071 | 8.407 | 8.428 | 552,533 | -0.41(-4.62%) |
Apr 21, 2022 | 9.122 | 9.377 | 8.815 | 8.837 | 783,306 | -0.18(-1.94%) |
Apr 20, 2022 | 8.837 | 9.078 | 8.837 | 9.012 | 337,988 | +0.17(+1.90%) |
Apr 19, 2022 | 8.874 | 8.910 | 8.757 | 8.844 | 324,871 | -0.07(-0.82%) |
Apr 18, 2022 | 8.866 | 9.049 | 8.823 | 8.917 | 321,887 | +0.09(+1.08%) |
Apr 14, 2022 | 8.830 | 8.939 | 8.779 | 8.823 | 350,933 | -0.01(-0.08%) |
Apr 13, 2022 | 8.903 | 9.075 | 8.728 | 8.830 | 501,630 | +0.04(+0.50%) |
Apr 12, 2022 | 8.815 | 9.158 | 8.750 | 8.786 | 402,663 | +0.05(+0.58%) |
Apr 11, 2022 | 8.903 | 8.903 | 8.618 | 8.735 | 509,690 | -0.30(-3.31%) |
Apr 08, 2022 | 8.370 | 9.100 | 8.370 | 9.034 | 1,096,407 | +0.72(+8.69%) |
Apr 07, 2022 | 8.180 | 8.655 | 7.918 | 8.312 | 1,139,838 | +0.54(+6.95%) |
Apr 06, 2022 | 7.845 | 7.932 | 7.743 | 7.772 | 469,470 | -0.02(-0.28%) |
Apr 05, 2022 | 7.932 | 8.115 | 7.728 | 7.794 | 565,274 | -0.08(-1.02%) |
Apr 04, 2022 | 8.049 | 8.184 | 7.706 | 7.874 | 540,455 | -0.15(-1.82%) |
Apr 01, 2022 | 7.648 | 8.027 | 7.553 | 8.020 | 983,249 | +0.49(+6.49%) |
Mar 31, 2022 | 7.516 | 7.750 | 7.502 | 7.531 | 774,604 | -0.05(-0.67%) |
Mar 30, 2022 | 7.743 | 7.903 | 7.535 | 7.582 | 576,225 | -0.04(-0.57%) |
Mar 29, 2022 | 7.837 | 7.852 | 7.493 | 7.626 | 754,631 | -0.36(-4.57%) |
Mar 28, 2022 | 7.932 | 8.054 | 7.837 | 7.991 | 762,675 | -0.18(-2.23%) |
Mar 25, 2022 | 7.772 | 8.188 | 7.743 | 8.173 | 582,718 | +0.39(+5.07%) |
Mar 24, 2022 | 7.531 | 7.794 | 7.432 | 7.779 | 529,944 | +0.32(+4.31%) |
Mar 23, 2022 | 7.487 | 7.618 | 7.363 | 7.458 | 520,554 | +0.09(+1.19%) |
Mar 22, 2022 | 7.341 | 7.400 | 7.210 | 7.370 | 425,242 | +0.05(+0.70%) |
Mar 21, 2022 | 7.370 | 7.414 | 7.210 | 7.319 | 493,916 | +0.14(+1.93%) |
Mar 18, 2022 | 7.319 | 7.327 | 7.073 | 7.181 | 986,496 | -0.15(-2.09%) |
Mar 17, 2022 | 7.078 | 7.370 | 7.078 | 7.334 | 465,668 | +0.39(+5.57%) |
Mar 16, 2022 | 6.954 | 7.082 | 6.860 | 6.947 | 563,981 | +0.00(+0.00%) |
Mar 15, 2022 | 6.626 | 7.016 | 6.414 | 6.947 | 624,660 | +0.02(+0.32%) |
Mar 14, 2022 | 6.874 | 7.035 | 6.699 | 6.925 | 777,487 | -0.26(-3.56%) |
Mar 11, 2022 | 7.471 | 7.529 | 7.181 | 7.181 | 518,218 | -0.36(-4.81%) |
Mar 10, 2022 | 7.471 | 7.604 | 7.311 | 7.543 | 427,313 | +0.01(+0.10%) |
Mar 09, 2022 | 7.688 | 7.761 | 7.282 | 7.536 | 665,035 | -0.43(-5.37%) |
Mar 08, 2022 | 7.949 | 8.370 | 7.899 | 7.964 | 1,244,081 | +0.21(+2.71%) |
Mar 07, 2022 | 7.667 | 7.920 | 7.507 | 7.754 | 952,131 | +0.25(+3.29%) |
Mar 04, 2022 | 7.260 | 7.532 | 7.253 | 7.507 | 843,304 | +0.27(+3.71%) |
Mar 03, 2022 | 7.514 | 7.514 | 7.166 | 7.239 | 1,355,115 | -0.34(-4.50%) |
Mar 02, 2022 | 7.384 | 7.797 | 7.253 | 7.580 | 1,140,693 | +0.31(+4.29%) |