Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.790 | 7.835 | 7.750 | 7.780 | 54,605 | +0.02(+0.26%) |
May 27, 2022 | 7.500 | 7.800 | 7.500 | 7.760 | 56,444 | +0.17(+2.24%) |
May 26, 2022 | 7.490 | 7.700 | 7.480 | 7.590 | 63,872 | +0.12(+1.61%) |
May 25, 2022 | 7.220 | 7.500 | 7.220 | 7.470 | 55,932 | +0.17(+2.33%) |
May 24, 2022 | 7.330 | 7.330 | 7.100 | 7.300 | 59,080 | -0.01(-0.14%) |
May 23, 2022 | 7.370 | 7.420 | 7.175 | 7.310 | 49,408 | -0.02(-0.27%) |
May 20, 2022 | 7.520 | 7.520 | 7.160 | 7.330 | 45,288 | -0.12(-1.61%) |
May 19, 2022 | 7.450 | 7.660 | 7.420 | 7.450 | 79,093 | -0.10(-1.32%) |
May 18, 2022 | 7.820 | 7.900 | 7.480 | 7.550 | 62,759 | -0.38(-4.79%) |
May 17, 2022 | 7.650 | 8.010 | 7.650 | 7.930 | 84,098 | +0.33(+4.34%) |
May 16, 2022 | 7.870 | 7.940 | 7.530 | 7.600 | 91,559 | -0.25(-3.18%) |
May 13, 2022 | 7.500 | 7.900 | 7.450 | 7.850 | 137,915 | +0.47(+6.37%) |
May 12, 2022 | 7.290 | 7.450 | 7.170 | 7.380 | 85,886 | +0.08(+1.10%) |
May 11, 2022 | 7.200 | 7.470 | 7.140 | 7.300 | 108,381 | +0.10(+1.39%) |
May 10, 2022 | 7.500 | 7.660 | 6.890 | 7.200 | 175,357 | -0.37(-4.89%) |
May 09, 2022 | 7.830 | 8.050 | 7.550 | 7.570 | 115,184 | -0.40(-5.02%) |
May 06, 2022 | 7.770 | 8.160 | 7.750 | 7.970 | 134,158 | +0.12(+1.53%) |
May 05, 2022 | 8.010 | 8.150 | 7.790 | 7.850 | 89,399 | -0.28(-3.44%) |
May 04, 2022 | 8.080 | 8.260 | 8.050 | 8.130 | 74,359 | +0.05(+0.62%) |
May 03, 2022 | 8.030 | 8.180 | 8.030 | 8.080 | 72,924 | -0.01(-0.12%) |
May 02, 2022 | 7.940 | 8.130 | 7.920 | 8.090 | 113,207 | +0.12(+1.51%) |
Apr 29, 2022 | 8.180 | 8.270 | 7.880 | 7.970 | 73,527 | -0.21(-2.57%) |
Apr 28, 2022 | 8.110 | 8.200 | 7.860 | 8.180 | 89,939 | +0.09(+1.11%) |
Apr 27, 2022 | 8.190 | 8.190 | 8.008 | 8.090 | 91,109 | -0.11(-1.34%) |
Apr 26, 2022 | 8.200 | 8.480 | 8.095 | 8.200 | 100,040 | -0.10(-1.20%) |
Apr 25, 2022 | 8.090 | 8.320 | 8.090 | 8.300 | 86,455 | +0.17(+2.09%) |
Apr 22, 2022 | 8.400 | 8.510 | 8.090 | 8.130 | 72,098 | -0.33(-3.90%) |
Apr 21, 2022 | 8.530 | 8.600 | 8.430 | 8.460 | 74,630 | -0.05(-0.59%) |
Apr 20, 2022 | 8.780 | 8.780 | 8.470 | 8.510 | 60,267 | -0.15(-1.73%) |
Apr 19, 2022 | 8.550 | 8.780 | 8.480 | 8.660 | 65,818 | +0.14(+1.64%) |
Apr 18, 2022 | 8.500 | 8.800 | 8.460 | 8.520 | 92,062 | -0.05(-0.58%) |
Apr 14, 2022 | 8.840 | 8.905 | 8.510 | 8.570 | 86,824 | -0.23(-2.61%) |
Apr 13, 2022 | 8.850 | 8.960 | 8.740 | 8.800 | 43,339 | -0.07(-0.79%) |
Apr 12, 2022 | 8.970 | 9.000 | 8.760 | 8.870 | 104,319 | -0.09(-1.00%) |
Apr 11, 2022 | 8.760 | 9.040 | 8.710 | 8.960 | 88,121 | +0.19(+2.17%) |
Apr 08, 2022 | 8.800 | 8.890 | 8.750 | 8.770 | 39,863 | -0.08(-0.90%) |
Apr 07, 2022 | 9.040 | 9.060 | 8.730 | 8.850 | 62,973 | -0.16(-1.72%) |
Apr 06, 2022 | 9.010 | 9.120 | 8.880 | 9.005 | 36,776 | -0.11(-1.26%) |
Apr 05, 2022 | 9.360 | 9.360 | 9.080 | 9.120 | 97,942 | -0.23(-2.46%) |
Apr 04, 2022 | 9.380 | 9.380 | 9.030 | 9.350 | 65,995 | -0.04(-0.43%) |
Apr 01, 2022 | 9.200 | 9.460 | 9.010 | 9.390 | 161,126 | +0.29(+3.19%) |
Mar 31, 2022 | 9.250 | 9.260 | 9.065 | 9.100 | 56,654 | -0.18(-1.94%) |
Mar 30, 2022 | 10.02 | 10.15 | 9.240 | 9.280 | 73,684 | -0.74(-7.39%) |
Mar 29, 2022 | 9.820 | 10.12 | 9.780 | 10.02 | 126,311 | +0.22(+2.24%) |
Mar 28, 2022 | 9.540 | 9.840 | 9.420 | 9.800 | 89,789 | +0.20(+2.08%) |
Mar 25, 2022 | 9.370 | 9.783 | 9.220 | 9.600 | 83,190 | +0.26(+2.78%) |
Mar 24, 2022 | 8.950 | 9.410 | 8.950 | 9.340 | 76,120 | +0.34(+3.78%) |
Mar 23, 2022 | 9.070 | 9.132 | 8.890 | 9.000 | 57,697 | -0.14(-1.53%) |
Mar 22, 2022 | 9.020 | 9.210 | 8.917 | 9.140 | 83,418 | +0.20(+2.24%) |
Mar 21, 2022 | 8.550 | 8.970 | 8.530 | 8.940 | 317,248 | +0.35(+4.07%) |
Mar 18, 2022 | 9.000 | 9.100 | 8.560 | 8.590 | 127,762 | -0.41(-4.56%) |
Mar 17, 2022 | 9.020 | 9.100 | 8.900 | 9.000 | 89,606 | +0.06(+0.67%) |
Mar 16, 2022 | 9.030 | 9.170 | 8.775 | 8.940 | 309,767 | -0.06(-0.67%) |
Mar 15, 2022 | 9.140 | 9.210 | 8.960 | 9.000 | 87,444 | -0.16(-1.75%) |
Mar 14, 2022 | 9.430 | 9.455 | 9.114 | 9.160 | 104,417 | -0.19(-2.03%) |
Mar 11, 2022 | 9.520 | 9.695 | 9.220 | 9.350 | 76,454 | -0.09(-0.95%) |
Mar 10, 2022 | 9.320 | 9.460 | 9.111 | 9.440 | 90,607 | -0.03(-0.32%) |
Mar 09, 2022 | 9.010 | 9.470 | 9.010 | 9.470 | 96,726 | +0.53(+5.93%) |
Mar 08, 2022 | 8.930 | 9.140 | 8.570 | 8.940 | 115,429 | +0.02(+0.22%) |
Mar 07, 2022 | 8.500 | 9.350 | 8.360 | 8.920 | 583,975 | +0.48(+5.69%) |
Mar 04, 2022 | 8.300 | 8.490 | 8.165 | 8.440 | 70,553 | +0.06(+0.72%) |
Mar 03, 2022 | 8.660 | 8.660 | 8.240 | 8.380 | 26,662 | -0.20(-2.33%) |
Mar 02, 2022 | 8.450 | 8.640 | 8.430 | 8.580 | 27,649 | +0.18(+2.14%) |