Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.690 | 7.870 | 7.430 | 7.460 | 491,243 | -0.19(-2.48%) |
May 27, 2022 | 7.550 | 7.730 | 7.430 | 7.650 | 208,046 | +0.04(+0.53%) |
May 26, 2022 | 7.460 | 7.860 | 7.460 | 7.610 | 498,526 | +0.20(+2.70%) |
May 25, 2022 | 7.280 | 7.670 | 6.950 | 7.410 | 458,182 | +0.10(+1.37%) |
May 24, 2022 | 6.730 | 7.380 | 6.550 | 7.310 | 535,986 | +0.56(+8.30%) |
May 23, 2022 | 6.380 | 6.770 | 6.320 | 6.750 | 396,210 | +0.40(+6.30%) |
May 20, 2022 | 6.430 | 6.545 | 6.210 | 6.350 | 144,420 | -0.03(-0.47%) |
May 19, 2022 | 6.220 | 6.505 | 6.210 | 6.380 | 252,418 | +0.07(+1.11%) |
May 18, 2022 | 6.580 | 6.665 | 6.150 | 6.310 | 314,608 | -0.27(-4.10%) |
May 17, 2022 | 6.530 | 6.828 | 6.470 | 6.580 | 401,640 | +0.14(+2.17%) |
May 16, 2022 | 6.450 | 6.620 | 6.400 | 6.440 | 324,629 | -0.03(-0.46%) |
May 13, 2022 | 6.440 | 6.680 | 6.310 | 6.470 | 320,361 | +0.04(+0.62%) |
May 12, 2022 | 6.550 | 6.580 | 6.200 | 6.430 | 387,327 | -0.17(-2.58%) |
May 11, 2022 | 6.830 | 7.050 | 6.550 | 6.600 | 288,355 | -0.07(-1.05%) |
May 10, 2022 | 6.800 | 6.990 | 6.500 | 6.670 | 326,669 | -0.08(-1.19%) |
May 09, 2022 | 7.020 | 7.020 | 6.685 | 6.750 | 388,398 | -0.45(-6.25%) |
May 06, 2022 | 7.190 | 7.270 | 6.854 | 7.200 | 242,329 | +0.13(+1.84%) |
May 05, 2022 | 7.220 | 7.220 | 6.660 | 7.070 | 258,511 | -0.13(-1.81%) |
May 04, 2022 | 6.800 | 7.250 | 6.700 | 7.200 | 493,226 | +0.53(+7.95%) |
May 03, 2022 | 6.560 | 6.782 | 6.520 | 6.670 | 213,838 | +0.13(+1.99%) |
May 02, 2022 | 6.650 | 6.765 | 6.360 | 6.540 | 383,878 | -0.15(-2.24%) |
Apr 29, 2022 | 6.910 | 7.000 | 6.610 | 6.690 | 196,779 | -0.20(-2.90%) |
Apr 28, 2022 | 6.760 | 7.030 | 6.500 | 6.890 | 253,988 | +0.23(+3.45%) |
Apr 27, 2022 | 6.740 | 6.820 | 6.540 | 6.660 | 1,471,474 | -0.06(-0.89%) |
Apr 26, 2022 | 6.790 | 7.050 | 6.710 | 6.720 | 307,900 | -0.08(-1.18%) |
Apr 25, 2022 | 7.000 | 7.080 | 6.420 | 6.800 | 1,277,297 | -0.62(-8.36%) |
Apr 22, 2022 | 7.800 | 7.865 | 7.330 | 7.420 | 278,919 | -0.44(-5.60%) |
Apr 21, 2022 | 8.240 | 8.260 | 7.770 | 7.860 | 301,734 | -0.31(-3.79%) |
Apr 20, 2022 | 8.210 | 8.220 | 7.950 | 8.170 | 244,161 | +0.00(+0.00%) |
Apr 19, 2022 | 8.330 | 8.460 | 8.111 | 8.170 | 236,726 | -0.24(-2.85%) |
Apr 18, 2022 | 8.340 | 8.890 | 8.070 | 8.410 | 888,209 | +0.10(+1.20%) |
Apr 14, 2022 | 8.200 | 8.400 | 8.120 | 8.310 | 147,430 | +0.11(+1.34%) |
Apr 13, 2022 | 8.260 | 8.530 | 8.190 | 8.200 | 246,004 | +0.02(+0.24%) |
Apr 12, 2022 | 8.240 | 8.555 | 8.080 | 8.180 | 159,059 | +0.12(+1.49%) |
Apr 11, 2022 | 8.340 | 8.480 | 7.990 | 8.060 | 230,048 | -0.35(-4.16%) |
Apr 08, 2022 | 8.200 | 8.590 | 8.200 | 8.410 | 190,174 | +0.18(+2.19%) |
Apr 07, 2022 | 8.210 | 8.260 | 7.960 | 8.230 | 161,149 | +0.07(+0.86%) |
Apr 06, 2022 | 8.280 | 8.380 | 8.020 | 8.160 | 169,577 | -0.13(-1.57%) |
Apr 05, 2022 | 8.680 | 8.865 | 8.240 | 8.290 | 179,332 | -0.44(-5.04%) |
Apr 04, 2022 | 8.520 | 8.750 | 8.300 | 8.730 | 188,315 | +0.35(+4.18%) |
Apr 01, 2022 | 8.460 | 8.650 | 8.310 | 8.380 | 167,232 | -0.02(-0.24%) |
Mar 31, 2022 | 8.380 | 8.635 | 8.285 | 8.400 | 183,331 | -0.12(-1.41%) |
Mar 30, 2022 | 8.590 | 8.910 | 8.470 | 8.520 | 135,249 | -0.04(-0.47%) |
Mar 29, 2022 | 8.290 | 8.570 | 8.160 | 8.560 | 202,373 | +0.10(+1.18%) |
Mar 28, 2022 | 8.720 | 8.980 | 8.350 | 8.460 | 150,866 | -0.52(-5.79%) |
Mar 25, 2022 | 8.730 | 9.035 | 8.720 | 8.980 | 193,019 | +0.18(+2.05%) |
Mar 24, 2022 | 8.760 | 8.880 | 8.550 | 8.800 | 163,574 | +0.00(+0.00%) |
Mar 23, 2022 | 8.670 | 9.220 | 8.670 | 8.800 | 432,543 | +0.25(+2.92%) |
Mar 22, 2022 | 8.810 | 8.810 | 8.430 | 8.550 | 141,797 | -0.25(-2.84%) |
Mar 21, 2022 | 8.640 | 9.045 | 8.610 | 8.800 | 221,944 | +0.43(+5.14%) |
Mar 18, 2022 | 8.360 | 8.510 | 8.140 | 8.370 | 880,282 | +0.04(+0.48%) |
Mar 17, 2022 | 8.390 | 8.585 | 8.260 | 8.330 | 422,966 | +0.08(+0.97%) |
Mar 16, 2022 | 8.590 | 8.590 | 8.110 | 8.250 | 409,606 | -0.30(-3.51%) |
Mar 15, 2022 | 8.880 | 9.128 | 8.540 | 8.550 | 272,207 | -0.67(-7.27%) |
Mar 14, 2022 | 9.800 | 10.00 | 9.120 | 9.220 | 664,612 | -1.14(-11.00%) |
Mar 11, 2022 | 10.68 | 10.92 | 10.35 | 10.36 | 221,196 | -0.48(-4.43%) |
Mar 10, 2022 | 10.24 | 10.90 | 10.06 | 10.84 | 337,434 | +0.60(+5.86%) |
Mar 09, 2022 | 10.00 | 10.92 | 9.840 | 10.24 | 296,560 | -0.03(-0.29%) |
Mar 08, 2022 | 10.42 | 10.91 | 10.09 | 10.27 | 362,248 | +0.02(+0.20%) |
Mar 07, 2022 | 9.440 | 10.90 | 9.440 | 10.25 | 540,339 | +0.95(+10.22%) |
Mar 04, 2022 | 9.010 | 9.310 | 8.980 | 9.300 | 185,043 | +0.31(+3.45%) |
Mar 03, 2022 | 9.140 | 9.140 | 8.630 | 8.990 | 380,325 | -0.16(-1.75%) |
Mar 02, 2022 | 8.770 | 9.230 | 8.770 | 9.150 | 414,113 | +0.54(+6.27%) |