Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.489 | 8.586 | 8.422 | 8.518 | 102,484 | +0.15(+1.85%) |
May 27, 2022 | 8.181 | 8.374 | 8.171 | 8.364 | 149,157 | +0.23(+2.85%) |
May 26, 2022 | 7.930 | 8.161 | 7.930 | 8.132 | 147,628 | +0.31(+3.97%) |
May 25, 2022 | 7.708 | 7.850 | 7.698 | 7.822 | 123,615 | +0.01(+0.12%) |
May 24, 2022 | 7.755 | 7.831 | 7.651 | 7.812 | 164,925 | +0.03(+0.37%) |
May 23, 2022 | 7.717 | 7.784 | 7.612 | 7.784 | 297,816 | +0.32(+4.34%) |
May 20, 2022 | 7.546 | 7.555 | 7.317 | 7.460 | 161,389 | +0.03(+0.38%) |
May 19, 2022 | 7.336 | 7.460 | 7.317 | 7.432 | 362,600 | +0.12(+1.69%) |
May 18, 2022 | 7.527 | 7.536 | 7.298 | 7.308 | 277,840 | -0.23(-3.03%) |
May 17, 2022 | 7.517 | 7.622 | 7.451 | 7.536 | 495,747 | +0.26(+3.53%) |
May 16, 2022 | 7.327 | 7.422 | 7.270 | 7.279 | 255,710 | -0.02(-0.26%) |
May 13, 2022 | 7.241 | 7.384 | 7.232 | 7.298 | 278,881 | +0.18(+2.54%) |
May 12, 2022 | 7.089 | 7.222 | 7.028 | 7.118 | 635,915 | -0.03(-0.40%) |
May 11, 2022 | 7.099 | 7.365 | 7.051 | 7.146 | 421,223 | +0.10(+1.35%) |
May 10, 2022 | 7.108 | 7.175 | 6.885 | 7.051 | 568,581 | -0.04(-0.54%) |
May 09, 2022 | 7.327 | 7.451 | 7.022 | 7.089 | 500,394 | -0.43(-5.70%) |
May 06, 2022 | 7.394 | 7.584 | 7.356 | 7.517 | 338,661 | -0.23(-2.95%) |
May 05, 2022 | 7.822 | 7.841 | 7.717 | 7.746 | 160,478 | -0.29(-3.67%) |
May 04, 2022 | 7.888 | 8.041 | 7.755 | 8.041 | 121,596 | +0.01(+0.12%) |
May 03, 2022 | 8.155 | 8.164 | 8.031 | 8.031 | 183,132 | -0.15(-1.86%) |
May 02, 2022 | 8.098 | 8.183 | 7.879 | 8.183 | 266,878 | +0.13(+1.65%) |
Apr 29, 2022 | 8.212 | 8.298 | 8.031 | 8.050 | 155,869 | -0.19(-2.31%) |
Apr 28, 2022 | 7.936 | 8.250 | 7.936 | 8.240 | 193,240 | +0.11(+1.41%) |
Apr 27, 2022 | 8.069 | 8.212 | 8.067 | 8.126 | 174,178 | -0.05(-0.58%) |
Apr 26, 2022 | 8.193 | 8.269 | 8.136 | 8.174 | 389,259 | -0.25(-2.94%) |
Apr 25, 2022 | 8.041 | 8.421 | 8.031 | 8.421 | 473,836 | -0.14(-1.67%) |
Apr 22, 2022 | 8.393 | 8.593 | 8.317 | 8.564 | 515,711 | +0.05(+0.56%) |
Apr 21, 2022 | 8.593 | 8.612 | 8.421 | 8.516 | 361,500 | -0.06(-0.67%) |
Apr 20, 2022 | 8.621 | 8.640 | 8.488 | 8.574 | 324,010 | -0.01(-0.11%) |
Apr 19, 2022 | 8.631 | 8.716 | 8.545 | 8.583 | 197,231 | -0.02(-0.22%) |
Apr 18, 2022 | 8.716 | 8.716 | 8.545 | 8.602 | 174,936 | -0.09(-0.99%) |
Apr 14, 2022 | 8.802 | 8.802 | 8.669 | 8.688 | 347,498 | -0.08(-0.87%) |
Apr 13, 2022 | 8.697 | 8.778 | 8.650 | 8.764 | 255,508 | +0.05(+0.55%) |
Apr 12, 2022 | 8.811 | 8.859 | 8.716 | 8.716 | 114,211 | -0.08(-0.87%) |
Apr 11, 2022 | 8.849 | 8.907 | 8.792 | 8.792 | 134,300 | -0.02(-0.22%) |
Apr 08, 2022 | 8.935 | 8.935 | 8.802 | 8.811 | 151,509 | -0.08(-0.86%) |
Apr 07, 2022 | 8.849 | 8.945 | 8.830 | 8.888 | 74,070 | +0.08(+0.86%) |
Apr 06, 2022 | 8.983 | 8.983 | 8.783 | 8.811 | 347,794 | -0.34(-3.74%) |
Apr 05, 2022 | 9.183 | 9.259 | 9.111 | 9.154 | 197,572 | +0.09(+0.94%) |
Apr 04, 2022 | 8.897 | 9.116 | 8.859 | 9.068 | 177,153 | +0.29(+3.25%) |
Apr 01, 2022 | 8.745 | 8.930 | 8.697 | 8.783 | 131,914 | +0.04(+0.44%) |
Mar 31, 2022 | 8.764 | 8.802 | 8.574 | 8.745 | 238,325 | -0.29(-3.16%) |
Mar 30, 2022 | 9.268 | 9.306 | 9.011 | 9.030 | 151,517 | -0.31(-3.36%) |
Mar 29, 2022 | 9.154 | 9.420 | 9.135 | 9.344 | 218,653 | +0.11(+1.24%) |
Mar 28, 2022 | 9.344 | 9.344 | 9.211 | 9.230 | 284,321 | -0.20(-2.12%) |
Mar 25, 2022 | 9.401 | 9.458 | 9.306 | 9.430 | 917,846 | +0.07(+0.71%) |
Mar 24, 2022 | 9.458 | 9.573 | 9.354 | 9.363 | 355,032 | +0.14(+1.55%) |
Mar 23, 2022 | 9.087 | 9.240 | 9.068 | 9.221 | 248,525 | +0.09(+0.94%) |
Mar 22, 2022 | 9.049 | 9.144 | 9.049 | 9.135 | 163,489 | +0.15(+1.69%) |
Mar 21, 2022 | 8.878 | 9.040 | 8.873 | 8.983 | 248,663 | -0.10(-1.15%) |
Mar 18, 2022 | 8.964 | 9.097 | 8.964 | 9.087 | 119,174 | +0.04(+0.42%) |
Mar 17, 2022 | 8.764 | 9.068 | 8.735 | 9.049 | 339,434 | +0.18(+2.04%) |
Mar 16, 2022 | 8.183 | 8.888 | 8.183 | 8.868 | 389,763 | +0.16(+1.86%) |
Mar 15, 2022 | 8.564 | 8.716 | 8.554 | 8.707 | 159,830 | +0.00(+0.00%) |
Mar 14, 2022 | 8.650 | 8.726 | 8.602 | 8.707 | 158,784 | +0.10(+1.22%) |
Mar 11, 2022 | 8.602 | 8.659 | 8.507 | 8.602 | 217,992 | -0.06(-0.66%) |
Mar 10, 2022 | 8.488 | 8.659 | 8.478 | 8.659 | 380,651 | -0.03(-0.33%) |
Mar 09, 2022 | 8.516 | 8.688 | 8.478 | 8.688 | 378,974 | +0.42(+5.06%) |
Mar 08, 2022 | 7.993 | 8.488 | 7.965 | 8.269 | 208,244 | +0.39(+4.95%) |
Mar 07, 2022 | 8.279 | 8.279 | 7.869 | 7.879 | 155,676 | -0.31(-3.83%) |
Mar 04, 2022 | 8.431 | 8.431 | 8.193 | 8.193 | 251,377 | -0.40(-4.65%) |
Mar 03, 2022 | 8.688 | 8.707 | 8.488 | 8.593 | 279,892 | -0.34(-3.83%) |
Mar 02, 2022 | 9.021 | 9.030 | 8.926 | 8.935 | 293,464 | -0.09(-0.95%) |