Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.000 | 8.140 | 7.870 | 8.000 | 110,490 | -0.03(-0.37%) |
May 27, 2022 | 7.980 | 8.100 | 7.790 | 8.030 | 244,811 | +0.17(+2.16%) |
May 26, 2022 | 7.770 | 7.909 | 7.750 | 7.860 | 70,797 | +0.11(+1.42%) |
May 25, 2022 | 7.770 | 7.870 | 7.670 | 7.750 | 40,342 | +0.02(+0.26%) |
May 24, 2022 | 7.800 | 7.850 | 7.650 | 7.730 | 55,537 | -0.13(-1.65%) |
May 23, 2022 | 7.790 | 7.976 | 7.770 | 7.860 | 66,452 | +0.08(+1.03%) |
May 20, 2022 | 7.880 | 7.980 | 7.620 | 7.780 | 82,869 | -0.14(-1.77%) |
May 19, 2022 | 7.800 | 8.026 | 7.800 | 7.920 | 124,550 | +0.03(+0.38%) |
May 18, 2022 | 7.860 | 7.950 | 7.760 | 7.890 | 70,014 | -0.07(-0.88%) |
May 17, 2022 | 8.080 | 8.210 | 7.876 | 7.960 | 145,847 | -0.04(-0.50%) |
May 16, 2022 | 8.120 | 8.260 | 7.940 | 8.000 | 62,876 | -0.21(-2.56%) |
May 13, 2022 | 8.000 | 8.460 | 7.752 | 8.210 | 70,326 | +0.34(+4.32%) |
May 12, 2022 | 7.900 | 8.260 | 7.710 | 7.870 | 31,838 | +0.03(+0.32%) |
May 11, 2022 | 8.180 | 8.360 | 7.840 | 7.845 | 127,289 | -0.38(-4.56%) |
May 10, 2022 | 8.250 | 8.280 | 8.120 | 8.220 | 45,290 | +0.07(+0.86%) |
May 09, 2022 | 8.000 | 8.670 | 7.925 | 8.150 | 130,094 | -0.24(-2.86%) |
May 06, 2022 | 8.170 | 8.450 | 8.170 | 8.390 | 46,803 | -0.04(-0.47%) |
May 05, 2022 | 8.240 | 8.500 | 8.240 | 8.430 | 38,368 | +0.03(+0.36%) |
May 04, 2022 | 8.540 | 8.600 | 8.170 | 8.400 | 75,160 | -0.08(-0.94%) |
May 03, 2022 | 8.540 | 8.640 | 8.360 | 8.480 | 23,087 | -0.07(-0.82%) |
May 02, 2022 | 8.420 | 8.700 | 8.060 | 8.550 | 28,113 | +0.15(+1.79%) |
Apr 29, 2022 | 8.420 | 8.680 | 8.230 | 8.400 | 44,327 | -0.13(-1.52%) |
Apr 28, 2022 | 8.250 | 8.795 | 8.250 | 8.530 | 80,154 | +0.32(+3.90%) |
Apr 27, 2022 | 8.500 | 8.670 | 8.010 | 8.210 | 164,643 | -0.26(-3.07%) |
Apr 26, 2022 | 8.750 | 8.900 | 8.350 | 8.470 | 87,550 | -0.40(-4.51%) |
Apr 25, 2022 | 8.890 | 8.890 | 8.600 | 8.870 | 114,896 | +0.00(+0.00%) |
Apr 22, 2022 | 7.760 | 8.900 | 7.740 | 8.870 | 165,622 | +1.13(+14.60%) |
Apr 21, 2022 | 7.550 | 7.970 | 7.550 | 7.740 | 78,263 | +0.18(+2.38%) |
Apr 20, 2022 | 7.330 | 7.900 | 7.300 | 7.560 | 63,123 | +0.20(+2.72%) |
Apr 19, 2022 | 7.570 | 7.710 | 7.360 | 7.360 | 112,620 | -0.29(-3.79%) |
Apr 18, 2022 | 7.710 | 7.880 | 7.430 | 7.650 | 90,395 | -0.23(-2.92%) |
Apr 14, 2022 | 7.890 | 7.932 | 7.830 | 7.880 | 20,900 | +0.11(+1.42%) |
Apr 13, 2022 | 7.720 | 7.990 | 7.560 | 7.770 | 109,012 | +0.16(+2.10%) |
Apr 12, 2022 | 7.460 | 7.712 | 7.411 | 7.610 | 60,102 | +0.14(+1.87%) |
Apr 11, 2022 | 7.610 | 7.650 | 7.320 | 7.470 | 95,080 | -0.30(-3.86%) |
Apr 08, 2022 | 7.830 | 7.850 | 7.630 | 7.770 | 32,603 | -0.08(-1.02%) |
Apr 07, 2022 | 7.790 | 7.950 | 7.750 | 7.850 | 23,579 | +0.01(+0.13%) |
Apr 06, 2022 | 7.970 | 7.970 | 7.740 | 7.840 | 30,709 | -0.13(-1.63%) |
Apr 05, 2022 | 7.950 | 8.080 | 7.850 | 7.970 | 15,171 | +0.00(+0.00%) |
Apr 04, 2022 | 8.050 | 8.150 | 7.800 | 7.970 | 54,709 | -0.07(-0.87%) |
Apr 01, 2022 | 8.350 | 8.450 | 7.850 | 8.040 | 87,578 | -0.23(-2.78%) |
Mar 31, 2022 | 8.040 | 8.300 | 8.000 | 8.270 | 28,715 | +0.12(+1.47%) |
Mar 30, 2022 | 7.950 | 8.290 | 7.890 | 8.150 | 164,374 | +0.15(+1.88%) |
Mar 29, 2022 | 8.070 | 8.223 | 7.830 | 8.000 | 151,920 | -0.11(-1.36%) |
Mar 28, 2022 | 8.320 | 8.320 | 7.810 | 8.110 | 83,682 | -0.19(-2.29%) |
Mar 25, 2022 | 8.310 | 8.310 | 7.950 | 8.300 | 39,450 | +0.03(+0.36%) |
Mar 24, 2022 | 8.170 | 8.400 | 7.840 | 8.270 | 75,116 | +0.10(+1.22%) |
Mar 23, 2022 | 8.380 | 8.430 | 8.130 | 8.170 | 45,218 | -0.32(-3.77%) |
Mar 22, 2022 | 8.260 | 8.525 | 8.250 | 8.490 | 62,121 | +0.15(+1.80%) |
Mar 21, 2022 | 8.330 | 8.390 | 8.020 | 8.340 | 81,057 | -0.02(-0.24%) |
Mar 18, 2022 | 7.980 | 8.450 | 7.980 | 8.360 | 120,301 | +0.28(+3.47%) |
Mar 17, 2022 | 7.910 | 8.284 | 7.910 | 8.080 | 137,885 | +0.10(+1.25%) |
Mar 16, 2022 | 7.910 | 8.000 | 7.755 | 7.980 | 40,748 | +0.17(+2.18%) |
Mar 15, 2022 | 7.640 | 7.930 | 7.500 | 7.810 | 108,665 | +0.17(+2.23%) |
Mar 14, 2022 | 7.420 | 7.920 | 7.400 | 7.640 | 183,791 | +0.29(+3.95%) |
Mar 11, 2022 | 7.180 | 7.500 | 6.900 | 7.350 | 108,258 | +0.26(+3.67%) |
Mar 10, 2022 | 7.440 | 7.610 | 6.810 | 7.090 | 203,221 | -0.35(-4.70%) |
Mar 09, 2022 | 6.660 | 7.530 | 6.510 | 7.440 | 180,821 | +0.92(+14.11%) |
Mar 08, 2022 | 6.500 | 6.740 | 6.200 | 6.520 | 154,490 | +0.22(+3.49%) |
Mar 07, 2022 | 6.610 | 6.610 | 6.190 | 6.300 | 309,031 | -0.23(-3.52%) |
Mar 04, 2022 | 6.840 | 6.840 | 6.470 | 6.530 | 78,552 | -0.36(-5.22%) |
Mar 03, 2022 | 6.580 | 6.940 | 6.360 | 6.890 | 318,712 | +0.32(+4.87%) |
Mar 02, 2022 | 6.540 | 6.645 | 6.420 | 6.570 | 109,999 | +0.04(+0.69%) |