Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.827 | 7.827 | 7.570 | 7.620 | 115,079 | -0.15(-1.93%) |
May 27, 2022 | 7.840 | 7.860 | 7.650 | 7.770 | 49,602 | +0.00(+0.00%) |
May 26, 2022 | 7.750 | 7.800 | 7.620 | 7.770 | 51,056 | +0.12(+1.57%) |
May 25, 2022 | 7.530 | 7.670 | 7.500 | 7.650 | 93,054 | +0.01(+0.13%) |
May 24, 2022 | 7.650 | 7.710 | 7.510 | 7.640 | 59,412 | -0.11(-1.42%) |
May 23, 2022 | 8.070 | 8.070 | 7.660 | 7.750 | 98,078 | +0.02(+0.26%) |
May 20, 2022 | 8.010 | 8.031 | 7.625 | 7.730 | 45,536 | -0.15(-1.90%) |
May 19, 2022 | 8.010 | 8.100 | 7.740 | 7.880 | 53,768 | +0.14(+1.81%) |
May 18, 2022 | 8.300 | 8.300 | 7.710 | 7.740 | 116,342 | -0.36(-4.40%) |
May 17, 2022 | 8.000 | 8.105 | 7.950 | 8.096 | 57,206 | +0.36(+4.60%) |
May 16, 2022 | 7.730 | 7.880 | 7.660 | 7.740 | 165,223 | +0.08(+1.04%) |
May 13, 2022 | 7.500 | 7.715 | 7.340 | 7.660 | 118,585 | +0.37(+5.08%) |
May 12, 2022 | 7.180 | 7.330 | 7.020 | 7.290 | 113,652 | -0.28(-3.70%) |
May 11, 2022 | 6.860 | 7.780 | 6.860 | 7.570 | 101,490 | +0.46(+6.47%) |
May 10, 2022 | 6.900 | 7.220 | 6.798 | 7.110 | 296,251 | +0.04(+0.57%) |
May 09, 2022 | 7.590 | 7.590 | 6.950 | 7.070 | 159,587 | -0.49(-6.51%) |
May 06, 2022 | 7.610 | 7.630 | 7.370 | 7.562 | 175,040 | -0.16(-2.11%) |
May 05, 2022 | 8.420 | 8.420 | 7.600 | 7.725 | 221,233 | -0.36(-4.39%) |
May 04, 2022 | 8.110 | 8.130 | 7.690 | 8.080 | 366,234 | +0.28(+3.59%) |
May 03, 2022 | 7.700 | 7.915 | 7.700 | 7.800 | 64,614 | +0.12(+1.56%) |
May 02, 2022 | 7.850 | 8.000 | 7.570 | 7.680 | 297,859 | -0.33(-4.12%) |
Apr 29, 2022 | 8.250 | 8.350 | 7.970 | 8.010 | 106,841 | -0.10(-1.23%) |
Apr 28, 2022 | 8.125 | 8.260 | 7.980 | 8.110 | 209,653 | +0.11(+1.37%) |
Apr 27, 2022 | 7.500 | 8.020 | 7.500 | 8.000 | 189,043 | +0.33(+4.30%) |
Apr 26, 2022 | 8.350 | 8.420 | 7.660 | 7.670 | 301,222 | -0.67(-8.03%) |
Apr 25, 2022 | 8.940 | 8.940 | 8.100 | 8.340 | 256,600 | -0.16(-1.87%) |
Apr 22, 2022 | 8.730 | 8.988 | 8.490 | 8.499 | 483,791 | -0.56(-6.19%) |
Apr 21, 2022 | 9.583 | 9.620 | 8.910 | 9.060 | 109,837 | -0.53(-5.53%) |
Apr 20, 2022 | 9.700 | 9.700 | 9.400 | 9.590 | 90,985 | +0.12(+1.27%) |
Apr 19, 2022 | 9.640 | 9.640 | 9.410 | 9.470 | 71,038 | -0.21(-2.17%) |
Apr 18, 2022 | 9.650 | 9.688 | 9.574 | 9.680 | 66,802 | +0.15(+1.58%) |
Apr 14, 2022 | 9.598 | 9.693 | 9.260 | 9.530 | 44,433 | +0.01(+0.11%) |
Apr 13, 2022 | 9.129 | 9.620 | 9.129 | 9.520 | 59,941 | +0.42(+4.62%) |
Apr 12, 2022 | 9.130 | 9.440 | 9.100 | 9.100 | 141,811 | +0.05(+0.55%) |
Apr 11, 2022 | 9.100 | 9.190 | 8.890 | 9.050 | 102,947 | -0.12(-1.31%) |
Apr 08, 2022 | 9.200 | 9.201 | 9.020 | 9.170 | 25,638 | +0.04(+0.44%) |
Apr 07, 2022 | 8.970 | 9.130 | 8.860 | 9.130 | 79,253 | +0.16(+1.78%) |
Apr 06, 2022 | 9.148 | 9.240 | 8.880 | 8.970 | 86,223 | -0.21(-2.29%) |
Apr 05, 2022 | 9.800 | 9.800 | 9.030 | 9.180 | 219,514 | -0.47(-4.88%) |
Apr 04, 2022 | 9.730 | 9.785 | 9.600 | 9.651 | 82,011 | -0.07(-0.71%) |
Apr 01, 2022 | 9.429 | 9.720 | 9.380 | 9.720 | 175,577 | +0.35(+3.76%) |
Mar 31, 2022 | 9.447 | 9.500 | 9.368 | 9.368 | 112,904 | -0.13(-1.39%) |
Mar 30, 2022 | 9.202 | 9.501 | 9.202 | 9.500 | 75,976 | +0.34(+3.71%) |
Mar 29, 2022 | 9.110 | 9.190 | 9.020 | 9.160 | 88,349 | -0.02(-0.24%) |
Mar 28, 2022 | 9.255 | 9.340 | 9.020 | 9.182 | 161,468 | -0.18(-1.90%) |
Mar 25, 2022 | 9.500 | 9.526 | 9.290 | 9.360 | 124,967 | -0.14(-1.47%) |
Mar 24, 2022 | 9.586 | 9.586 | 9.450 | 9.500 | 75,753 | +0.18(+1.93%) |
Mar 23, 2022 | 9.228 | 9.550 | 9.159 | 9.320 | 360,052 | +0.16(+1.75%) |
Mar 22, 2022 | 9.210 | 9.350 | 9.090 | 9.160 | 112,172 | -0.03(-0.33%) |
Mar 21, 2022 | 9.040 | 9.190 | 8.910 | 9.190 | 96,341 | +0.30(+3.42%) |
Mar 18, 2022 | 8.880 | 8.990 | 8.600 | 8.886 | 114,668 | +0.26(+2.96%) |
Mar 17, 2022 | 8.450 | 8.850 | 8.440 | 8.630 | 95,197 | +0.27(+3.23%) |
Mar 16, 2022 | 8.250 | 8.420 | 8.050 | 8.360 | 212,738 | +0.27(+3.35%) |
Mar 15, 2022 | 7.650 | 8.110 | 7.650 | 8.089 | 158,490 | +0.23(+2.92%) |
Mar 14, 2022 | 8.298 | 8.500 | 7.815 | 7.860 | 593,758 | -0.58(-6.87%) |
Mar 11, 2022 | 8.710 | 8.964 | 8.380 | 8.440 | 245,609 | -0.54(-6.01%) |
Mar 10, 2022 | 8.607 | 8.980 | 8.600 | 8.980 | 100,136 | +0.33(+3.81%) |
Mar 09, 2022 | 9.090 | 9.090 | 8.280 | 8.650 | 183,766 | +0.09(+1.08%) |
Mar 08, 2022 | 8.530 | 9.000 | 8.240 | 8.558 | 298,877 | -0.03(-0.32%) |
Mar 07, 2022 | 9.630 | 9.640 | 8.520 | 8.585 | 416,084 | -0.64(-6.99%) |
Mar 04, 2022 | 9.728 | 10.08 | 9.150 | 9.230 | 240,734 | -0.53(-5.44%) |
Mar 03, 2022 | 10.05 | 10.27 | 9.680 | 9.761 | 220,886 | -0.21(-2.10%) |
Mar 02, 2022 | 9.920 | 9.994 | 9.730 | 9.970 | 69,388 | +0.22(+2.26%) |