Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.610 | 7.830 | 7.530 | 7.630 | 163,545 | -0.11(-1.42%) |
May 30, 2022 | 7.600 | 7.740 | 7.570 | 7.740 | 52,271 | -0.06(-0.77%) |
May 27, 2022 | 7.850 | 7.930 | 7.500 | 7.800 | 422,906 | -0.10(-1.27%) |
May 26, 2022 | 7.730 | 8.110 | 7.730 | 7.900 | 254,356 | +0.04(+0.51%) |
May 25, 2022 | 7.750 | 8.030 | 7.740 | 7.860 | 331,106 | +0.02(+0.26%) |
May 24, 2022 | 7.740 | 7.840 | 7.550 | 7.840 | 243,032 | -0.20(-2.49%) |
May 20, 2022 | 8.040 | 0 | +0.59(+7.92%) | |||
May 19, 2022 | 7.030 | 7.540 | 7.020 | 7.450 | 266,345 | +0.22(+3.04%) |
May 18, 2022 | 7.280 | 7.320 | 7.040 | 7.230 | 351,095 | -0.14(-1.90%) |
May 17, 2022 | 7.580 | 7.690 | 7.370 | 7.370 | 338,513 | -0.37(-4.78%) |
May 16, 2022 | 7.600 | 7.810 | 7.360 | 7.740 | 382,593 | +0.12(+1.57%) |
May 13, 2022 | 7.300 | 7.710 | 7.270 | 7.620 | 543,100 | +0.39(+5.39%) |
May 12, 2022 | 7.080 | 7.360 | 7.020 | 7.230 | 450,667 | -0.08(-1.09%) |
May 11, 2022 | 7.190 | 7.380 | 6.900 | 7.310 | 370,063 | +0.47(+6.87%) |
May 10, 2022 | 7.110 | 7.300 | 6.630 | 6.840 | 807,543 | -0.45(-6.17%) |
May 09, 2022 | 7.450 | 7.450 | 6.970 | 7.290 | 532,475 | -0.22(-2.93%) |
May 06, 2022 | 7.010 | 7.680 | 6.640 | 7.510 | 887,500 | +0.26(+3.59%) |
May 05, 2022 | 7.290 | 7.290 | 6.900 | 7.250 | 311,632 | -0.11(-1.49%) |
May 04, 2022 | 7.510 | 7.540 | 7.010 | 7.360 | 494,458 | +0.11(+1.52%) |
May 03, 2022 | 7.400 | 7.590 | 7.170 | 7.250 | 425,282 | -0.25(-3.33%) |
May 02, 2022 | 7.560 | 7.700 | 7.230 | 7.500 | 367,543 | -0.27(-3.47%) |
Apr 29, 2022 | 7.670 | 7.910 | 7.520 | 7.770 | 342,263 | +0.08(+1.04%) |
Apr 28, 2022 | 7.670 | 7.840 | 7.530 | 7.690 | 559,925 | -0.04(-0.52%) |
Apr 27, 2022 | 7.970 | 8.170 | 7.560 | 7.730 | 389,644 | -0.29(-3.62%) |
Apr 26, 2022 | 7.980 | 8.080 | 7.860 | 8.020 | 532,399 | +0.03(+0.38%) |
Apr 25, 2022 | 7.820 | 8.080 | 7.800 | 7.990 | 461,497 | -0.26(-3.15%) |
Apr 22, 2022 | 7.580 | 8.380 | 7.580 | 8.250 | 363,411 | +0.55(+7.14%) |
Apr 21, 2022 | 7.800 | 7.930 | 7.390 | 7.700 | 485,053 | +0.01(+0.13%) |
Apr 20, 2022 | 7.740 | 7.890 | 7.650 | 7.690 | 221,672 | -0.14(-1.79%) |
Apr 19, 2022 | 7.740 | 7.980 | 7.600 | 7.830 | 586,430 | +0.04(+0.51%) |
Apr 18, 2022 | 8.270 | 8.390 | 7.760 | 7.790 | 651,732 | -0.66(-7.81%) |
Apr 14, 2022 | 8.450 | 0 | -0.15(-1.74%) | |||
Apr 13, 2022 | 8.350 | 8.600 | 8.220 | 8.600 | 222,074 | -0.02(-0.23%) |
Apr 12, 2022 | 8.600 | 8.650 | 8.270 | 8.620 | 246,588 | +0.25(+2.99%) |
Apr 11, 2022 | 8.380 | 8.860 | 8.250 | 8.370 | 329,969 | -0.18(-2.11%) |
Apr 08, 2022 | 8.530 | 8.680 | 8.430 | 8.550 | 214,865 | -0.07(-0.81%) |
Apr 07, 2022 | 8.500 | 8.710 | 7.930 | 8.620 | 387,320 | +0.16(+1.89%) |
Apr 06, 2022 | 8.850 | 8.850 | 8.390 | 8.460 | 422,974 | -0.37(-4.19%) |
Apr 05, 2022 | 8.930 | 8.990 | 8.340 | 8.830 | 465,199 | +0.03(+0.34%) |
Apr 04, 2022 | 9.050 | 9.100 | 8.670 | 8.800 | 274,762 | -0.15(-1.68%) |
Apr 01, 2022 | 9.060 | 9.270 | 8.850 | 8.950 | 685,819 | -0.18(-1.97%) |
Mar 31, 2022 | 9.060 | 9.150 | 8.850 | 9.130 | 306,221 | +0.19(+2.13%) |
Mar 30, 2022 | 8.700 | 9.050 | 8.540 | 8.940 | 482,157 | +0.26(+3.00%) |
Mar 29, 2022 | 8.420 | 8.680 | 8.250 | 8.680 | 295,196 | +0.34(+4.08%) |
Mar 28, 2022 | 8.390 | 8.500 | 8.070 | 8.340 | 412,039 | -0.25(-2.91%) |
Mar 25, 2022 | 8.320 | 8.650 | 8.040 | 8.590 | 1,355,199 | +0.39(+4.76%) |
Mar 24, 2022 | 8.270 | 8.500 | 7.930 | 8.200 | 1,331,066 | -0.18(-2.15%) |
Mar 23, 2022 | 8.480 | 8.550 | 8.190 | 8.380 | 276,278 | -0.12(-1.41%) |
Mar 22, 2022 | 8.390 | 8.550 | 8.280 | 8.500 | 318,154 | +0.11(+1.31%) |
Mar 21, 2022 | 8.430 | 8.510 | 8.100 | 8.390 | 359,018 | -0.06(-0.71%) |
Mar 18, 2022 | 7.750 | 8.500 | 7.600 | 8.450 | 580,926 | +0.80(+10.46%) |
Mar 17, 2022 | 7.550 | 7.850 | 7.480 | 7.650 | 423,481 | +0.11(+1.46%) |
Mar 16, 2022 | 7.440 | 7.650 | 7.160 | 7.540 | 522,795 | +0.29(+4.00%) |
Mar 15, 2022 | 7.200 | 7.400 | 6.830 | 7.250 | 788,135 | -0.12(-1.63%) |
Mar 14, 2022 | 7.500 | 7.640 | 7.180 | 7.370 | 262,085 | -0.13(-1.73%) |
Mar 11, 2022 | 7.780 | 7.780 | 7.330 | 7.500 | 211,133 | -0.09(-1.19%) |
Mar 10, 2022 | 7.600 | 7.850 | 7.420 | 7.590 | 255,863 | -0.13(-1.68%) |
Mar 09, 2022 | 7.610 | 7.990 | 7.550 | 7.720 | 455,216 | +0.25(+3.35%) |
Mar 08, 2022 | 7.020 | 7.730 | 6.950 | 7.470 | 537,027 | +0.15(+2.05%) |
Mar 07, 2022 | 7.450 | 7.650 | 6.920 | 7.320 | 718,841 | -0.23(-3.05%) |
Mar 04, 2022 | 7.200 | 7.840 | 7.200 | 7.550 | 905,644 | -0.10(-1.31%) |
Mar 03, 2022 | 7.810 | 7.930 | 7.360 | 7.650 | 936,117 | -0.33(-4.14%) |
Mar 02, 2022 | 8.000 | 8.230 | 7.600 | 7.980 | 940,565 | -0.02(-0.25%) |