Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.811 | 7.811 | 7.681 | 7.715 | 1,876,675 | -0.19(-2.44%) |
May 27, 2022 | 7.879 | 7.956 | 7.845 | 7.908 | 1,092,525 | +0.07(+0.86%) |
May 26, 2022 | 7.696 | 7.908 | 7.696 | 7.840 | 1,919,278 | +0.18(+2.39%) |
May 25, 2022 | 7.590 | 7.696 | 7.527 | 7.657 | 1,747,884 | +0.12(+1.53%) |
May 24, 2022 | 7.474 | 7.599 | 7.175 | 7.541 | 2,034,229 | +0.04(+0.51%) |
May 23, 2022 | 7.647 | 7.700 | 7.464 | 7.503 | 2,147,650 | -0.07(-0.89%) |
May 20, 2022 | 7.821 | 7.860 | 7.469 | 7.570 | 2,312,996 | -0.20(-2.61%) |
May 19, 2022 | 7.860 | 7.975 | 7.763 | 7.773 | 1,167,460 | -0.15(-1.95%) |
May 18, 2022 | 8.120 | 8.226 | 7.869 | 7.927 | 1,615,564 | -0.25(-3.07%) |
May 17, 2022 | 7.908 | 8.207 | 7.908 | 8.178 | 1,306,622 | +0.39(+4.95%) |
May 16, 2022 | 7.676 | 7.864 | 7.599 | 7.792 | 1,260,458 | +0.06(+0.75%) |
May 13, 2022 | 7.773 | 7.821 | 7.633 | 7.734 | 1,357,187 | +0.08(+1.01%) |
May 12, 2022 | 7.493 | 7.686 | 7.392 | 7.657 | 2,500,408 | +0.17(+2.32%) |
May 11, 2022 | 7.570 | 7.715 | 7.387 | 7.483 | 2,384,546 | -0.06(-0.77%) |
May 10, 2022 | 7.966 | 8.038 | 7.426 | 7.541 | 3,115,060 | -0.39(-4.87%) |
May 09, 2022 | 8.178 | 8.187 | 7.860 | 7.927 | 1,523,484 | -0.36(-4.31%) |
May 06, 2022 | 8.342 | 8.419 | 8.154 | 8.284 | 1,355,823 | -0.12(-1.38%) |
May 05, 2022 | 8.631 | 8.646 | 8.294 | 8.400 | 1,482,539 | -0.35(-3.97%) |
May 04, 2022 | 8.612 | 8.771 | 8.438 | 8.747 | 1,596,295 | +0.16(+1.91%) |
May 03, 2022 | 8.380 | 8.660 | 8.313 | 8.583 | 2,756,286 | +0.28(+3.37%) |
May 02, 2022 | 8.496 | 8.607 | 8.236 | 8.303 | 2,779,758 | -0.03(-0.35%) |
Apr 29, 2022 | 8.409 | 8.486 | 8.289 | 8.332 | 2,225,984 | -0.13(-1.48%) |
Apr 28, 2022 | 8.371 | 8.544 | 8.265 | 8.457 | 1,717,013 | +0.25(+3.06%) |
Apr 27, 2022 | 8.467 | 8.477 | 8.134 | 8.207 | 2,863,221 | -0.23(-2.74%) |
Apr 26, 2022 | 8.429 | 8.554 | 8.380 | 8.438 | 1,521,158 | -0.10(-1.13%) |
Apr 25, 2022 | 8.400 | 8.564 | 8.303 | 8.535 | 1,547,898 | +0.09(+1.03%) |
Apr 22, 2022 | 8.535 | 8.612 | 8.414 | 8.448 | 1,279,800 | -0.09(-1.02%) |
Apr 21, 2022 | 8.737 | 8.756 | 8.535 | 8.535 | 1,118,145 | -0.12(-1.34%) |
Apr 20, 2022 | 8.747 | 8.814 | 8.646 | 8.650 | 833,785 | +0.01(+0.11%) |
Apr 19, 2022 | 8.564 | 8.679 | 8.544 | 8.641 | 1,169,824 | +0.13(+1.47%) |
Apr 18, 2022 | 8.583 | 8.670 | 8.462 | 8.515 | 883,962 | -0.07(-0.79%) |
Apr 14, 2022 | 8.737 | 8.853 | 8.573 | 8.583 | 741,980 | -0.12(-1.33%) |
Apr 13, 2022 | 8.544 | 8.727 | 8.525 | 8.699 | 980,307 | +0.13(+1.46%) |
Apr 12, 2022 | 8.650 | 8.752 | 8.515 | 8.573 | 1,340,133 | +0.00(+0.00%) |
Apr 11, 2022 | 8.535 | 8.727 | 8.457 | 8.573 | 1,171,902 | +0.04(+0.45%) |
Apr 08, 2022 | 8.554 | 8.650 | 8.477 | 8.535 | 1,204,605 | -0.01(-0.11%) |
Apr 07, 2022 | 8.756 | 8.756 | 8.380 | 8.544 | 2,209,619 | -0.21(-2.42%) |
Apr 06, 2022 | 8.882 | 8.930 | 8.689 | 8.756 | 1,569,876 | -0.19(-2.16%) |
Apr 05, 2022 | 9.219 | 9.417 | 8.920 | 8.949 | 2,242,733 | -0.24(-2.62%) |
Apr 04, 2022 | 9.325 | 9.393 | 9.147 | 9.190 | 1,641,788 | -0.22(-2.36%) |
Apr 01, 2022 | 9.509 | 9.586 | 9.345 | 9.412 | 1,197,046 | -0.06(-0.61%) |
Mar 31, 2022 | 9.538 | 9.648 | 9.431 | 9.470 | 1,254,725 | -0.08(-0.81%) |
Mar 30, 2022 | 9.653 | 9.692 | 9.518 | 9.547 | 872,412 | -0.13(-1.30%) |
Mar 29, 2022 | 9.547 | 9.697 | 9.518 | 9.673 | 1,459,440 | +0.16(+1.72%) |
Mar 28, 2022 | 9.489 | 9.533 | 9.393 | 9.509 | 875,115 | -0.04(-0.40%) |
Mar 25, 2022 | 9.393 | 9.597 | 9.393 | 9.547 | 1,295,537 | +0.17(+1.85%) |
Mar 24, 2022 | 9.277 | 9.383 | 9.190 | 9.374 | 797,056 | +0.11(+1.14%) |
Mar 23, 2022 | 9.489 | 9.528 | 9.248 | 9.268 | 1,104,999 | -0.25(-2.63%) |
Mar 22, 2022 | 9.470 | 9.605 | 9.403 | 9.518 | 1,637,134 | +0.08(+0.82%) |
Mar 21, 2022 | 9.509 | 9.547 | 9.345 | 9.441 | 920,803 | -0.07(-0.71%) |
Mar 18, 2022 | 9.538 | 9.634 | 9.374 | 9.509 | 2,039,736 | -0.01(-0.10%) |
Mar 17, 2022 | 9.287 | 9.547 | 9.277 | 9.518 | 1,439,602 | +0.14(+1.54%) |
Mar 16, 2022 | 9.296 | 9.374 | 9.171 | 9.374 | 1,730,469 | +0.19(+2.10%) |
Mar 15, 2022 | 8.949 | 9.243 | 8.882 | 9.181 | 2,091,048 | +0.28(+3.14%) |
Mar 14, 2022 | 8.978 | 9.171 | 8.843 | 8.901 | 1,839,631 | +0.03(+0.38%) |
Mar 11, 2022 | 9.031 | 9.122 | 8.829 | 8.867 | 1,381,817 | -0.12(-1.39%) |
Mar 10, 2022 | 8.694 | 9.002 | 8.992 | 1,001,628 | +0.12(+1.30%) | |
Mar 09, 2022 | 9.002 | 9.117 | 8.877 | 8.877 | 1,232,004 | +0.05(+0.54%) |
Mar 08, 2022 | 8.848 | 8.963 | 8.848 | 8.829 | 1,416,725 | +0.12(+1.43%) |
Mar 07, 2022 | 8.637 | 8.911 | 8.545 | 8.704 | 1,962,144 | -0.36(-3.92%) |
Mar 04, 2022 | 9.021 | 9.107 | 8.863 | 9.059 | 1,203,708 | -0.09(-0.95%) |
Mar 03, 2022 | 9.156 | 9.194 | 8.925 | 9.146 | 973,126 | +0.02(+0.21%) |
Mar 02, 2022 | 9.107 | 9.194 | 9.031 | 9.127 | 1,384,103 | +0.13(+1.50%) |