Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.529 | 8.668 | 8.401 | 8.401 | 115,868 | -0.05(-0.58%) |
May 27, 2022 | 8.243 | 8.648 | 8.243 | 8.450 | 87,944 | +0.11(+1.30%) |
May 26, 2022 | 8.065 | 8.500 | 8.055 | 8.342 | 203,107 | +0.31(+3.81%) |
May 25, 2022 | 7.749 | 8.035 | 7.749 | 8.035 | 52,756 | +0.22(+2.78%) |
May 24, 2022 | 7.867 | 7.867 | 7.729 | 7.818 | 41,321 | -0.08(-1.00%) |
May 23, 2022 | 8.065 | 8.085 | 7.808 | 7.897 | 32,184 | -0.18(-2.20%) |
May 20, 2022 | 7.699 | 8.094 | 7.699 | 8.075 | 91,620 | +0.41(+5.28%) |
May 19, 2022 | 7.719 | 7.768 | 7.521 | 7.669 | 48,084 | -0.12(-1.52%) |
May 18, 2022 | 8.094 | 8.165 | 7.699 | 7.788 | 24,567 | -0.28(-3.46%) |
May 17, 2022 | 8.058 | 8.077 | 7.960 | 8.067 | 10,087 | +0.12(+1.48%) |
May 16, 2022 | 7.764 | 8.018 | 7.764 | 7.950 | 92,048 | +0.21(+2.65%) |
May 13, 2022 | 7.451 | 7.852 | 7.451 | 7.745 | 40,063 | +0.36(+4.90%) |
May 12, 2022 | 7.529 | 7.606 | 7.353 | 7.383 | 47,246 | -0.32(-4.19%) |
May 11, 2022 | 7.627 | 8.400 | 7.627 | 7.705 | 82,846 | +0.12(+1.55%) |
May 10, 2022 | 7.930 | 7.930 | 7.529 | 7.588 | 52,809 | -0.39(-4.90%) |
May 09, 2022 | 8.077 | 8.077 | 7.627 | 7.979 | 54,694 | -0.17(-2.04%) |
May 06, 2022 | 8.077 | 8.214 | 7.901 | 8.146 | 119,146 | +0.05(+0.60%) |
May 05, 2022 | 8.312 | 8.361 | 8.097 | 8.097 | 94,143 | -0.22(-2.59%) |
May 04, 2022 | 8.194 | 8.361 | 8.067 | 8.312 | 105,519 | +0.23(+2.91%) |
May 03, 2022 | 7.725 | 8.126 | 7.725 | 8.077 | 30,289 | +0.31(+4.03%) |
May 02, 2022 | 7.764 | 7.842 | 7.676 | 7.764 | 68,058 | +0.00(+0.00%) |
Apr 29, 2022 | 8.097 | 8.133 | 7.764 | 7.764 | 39,082 | -0.27(-3.41%) |
Apr 28, 2022 | 7.911 | 8.116 | 7.803 | 8.038 | 36,313 | +0.17(+2.11%) |
Apr 27, 2022 | 7.891 | 7.922 | 7.764 | 7.872 | 36,259 | +0.06(+0.75%) |
Apr 26, 2022 | 7.745 | 7.989 | 7.745 | 7.813 | 43,746 | -0.09(-1.11%) |
Apr 25, 2022 | 8.155 | 8.155 | 7.627 | 7.901 | 149,100 | -0.47(-5.61%) |
Apr 22, 2022 | 8.458 | 8.605 | 8.175 | 8.370 | 69,683 | -0.09(-1.04%) |
Apr 21, 2022 | 8.722 | 8.722 | 8.429 | 8.458 | 66,368 | -0.25(-2.92%) |
Apr 20, 2022 | 8.586 | 8.713 | 8.478 | 8.713 | 49,480 | +0.22(+2.53%) |
Apr 19, 2022 | 8.341 | 8.595 | 8.263 | 8.498 | 52,117 | +0.11(+1.28%) |
Apr 18, 2022 | 8.351 | 8.419 | 8.335 | 8.390 | 28,591 | +0.05(+0.59%) |
Apr 14, 2022 | 8.331 | 8.400 | 8.331 | 8.341 | 34,263 | +0.01(+0.12%) |
Apr 13, 2022 | 8.263 | 8.341 | 8.214 | 8.331 | 40,689 | +0.10(+1.19%) |
Apr 12, 2022 | 8.194 | 8.253 | 8.194 | 8.234 | 35,624 | +0.10(+1.20%) |
Apr 11, 2022 | 8.136 | 8.224 | 8.126 | 8.136 | 30,014 | -0.12(-1.42%) |
Apr 08, 2022 | 8.253 | 8.312 | 8.228 | 8.253 | 64,958 | -0.03(-0.35%) |
Apr 07, 2022 | 8.361 | 8.361 | 8.273 | 8.282 | 52,947 | -0.09(-1.05%) |
Apr 06, 2022 | 8.468 | 8.488 | 8.194 | 8.370 | 63,964 | -0.13(-1.50%) |
Apr 05, 2022 | 8.586 | 8.649 | 8.468 | 8.498 | 74,678 | -0.13(-1.47%) |
Apr 04, 2022 | 8.204 | 8.664 | 8.185 | 8.625 | 129,398 | +0.47(+5.76%) |
Apr 01, 2022 | 8.018 | 8.191 | 8.018 | 8.155 | 77,682 | +0.10(+1.21%) |
Mar 31, 2022 | 8.018 | 8.116 | 8.018 | 8.058 | 107,502 | +0.04(+0.49%) |
Mar 30, 2022 | 8.018 | 8.080 | 7.994 | 8.018 | 202,351 | +0.05(+0.61%) |
Mar 29, 2022 | 7.803 | 7.989 | 7.784 | 7.970 | 231,523 | +0.06(+0.74%) |
Mar 28, 2022 | 7.950 | 7.950 | 7.823 | 7.911 | 174,536 | -0.04(-0.49%) |
Mar 25, 2022 | 7.813 | 7.999 | 7.803 | 7.950 | 169,677 | +0.15(+1.88%) |
Mar 24, 2022 | 7.764 | 7.852 | 7.745 | 7.803 | 125,899 | +0.05(+0.63%) |
Mar 23, 2022 | 7.754 | 7.823 | 7.705 | 7.754 | 137,714 | +0.06(+0.76%) |
Mar 22, 2022 | 7.764 | 7.793 | 7.696 | 7.696 | 153,795 | -0.06(-0.76%) |
Mar 21, 2022 | 7.657 | 7.819 | 7.657 | 7.754 | 154,409 | +0.16(+2.06%) |
Mar 18, 2022 | 7.627 | 7.725 | 7.539 | 7.598 | 118,531 | -0.05(-0.64%) |
Mar 17, 2022 | 7.598 | 7.774 | 7.598 | 7.647 | 116,014 | +0.14(+1.82%) |
Mar 16, 2022 | 7.481 | 7.647 | 7.305 | 7.510 | 112,104 | +0.06(+0.79%) |
Mar 15, 2022 | 7.344 | 7.490 | 7.275 | 7.451 | 108,764 | +0.00(+0.00%) |
Mar 14, 2022 | 7.784 | 7.784 | 7.412 | 7.451 | 111,675 | -0.42(-5.34%) |
Mar 11, 2022 | 7.911 | 7.930 | 7.857 | 7.872 | 95,250 | -0.06(-0.74%) |
Mar 10, 2022 | 7.637 | 8.067 | 7.637 | 7.930 | 115,044 | +0.29(+3.84%) |
Mar 09, 2022 | 7.637 | 7.733 | 7.539 | 7.637 | 268,003 | -0.13(-1.64%) |
Mar 08, 2022 | 7.637 | 7.970 | 7.627 | 7.764 | 90,665 | +0.19(+2.45%) |
Mar 07, 2022 | 7.578 | 7.705 | 7.539 | 7.578 | 69,144 | +0.06(+0.78%) |
Mar 04, 2022 | 7.461 | 7.520 | 7.306 | 7.520 | 209,601 | +0.05(+0.65%) |
Mar 03, 2022 | 7.500 | 7.525 | 7.438 | 7.471 | 66,375 | -0.02(-0.26%) |
Mar 02, 2022 | 7.334 | 7.520 | 7.334 | 7.490 | 100,760 | +0.22(+3.10%) |