Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.324 | 8.515 | 8.276 | 8.403 | 128,142 | +0.02(+0.19%) |
May 27, 2022 | 8.379 | 8.510 | 8.308 | 8.387 | 90,375 | +0.05(+0.57%) |
May 26, 2022 | 8.204 | 8.435 | 8.152 | 8.339 | 96,566 | +0.18(+2.25%) |
May 25, 2022 | 7.965 | 8.228 | 7.965 | 8.156 | 185,378 | +0.12(+1.49%) |
May 24, 2022 | 7.870 | 8.101 | 7.766 | 8.037 | 174,355 | +0.14(+1.71%) |
May 23, 2022 | 7.575 | 7.981 | 7.503 | 7.901 | 232,176 | +0.41(+5.42%) |
May 20, 2022 | 7.463 | 7.535 | 7.362 | 7.495 | 150,698 | +0.07(+0.97%) |
May 19, 2022 | 7.766 | 7.766 | 7.416 | 7.423 | 244,402 | -0.34(-4.41%) |
May 18, 2022 | 7.599 | 8.093 | 7.599 | 7.766 | 349,759 | +0.29(+3.94%) |
May 17, 2022 | 7.145 | 7.495 | 7.073 | 7.471 | 188,961 | +0.37(+5.16%) |
May 16, 2022 | 6.993 | 7.200 | 6.941 | 7.105 | 144,186 | +0.10(+1.36%) |
May 13, 2022 | 6.914 | 7.089 | 6.914 | 7.009 | 216,888 | +0.07(+1.03%) |
May 12, 2022 | 7.139 | 7.139 | 6.858 | 6.938 | 508,633 | -0.19(-2.71%) |
May 11, 2022 | 7.332 | 7.386 | 7.115 | 7.131 | 294,543 | -0.21(-2.85%) |
May 10, 2022 | 7.170 | 7.394 | 7.123 | 7.340 | 259,467 | +0.26(+3.60%) |
May 09, 2022 | 7.293 | 7.417 | 7.061 | 7.085 | 286,032 | -0.19(-2.66%) |
May 06, 2022 | 7.309 | 7.510 | 7.193 | 7.278 | 251,043 | -0.09(-1.16%) |
May 05, 2022 | 7.696 | 7.711 | 7.278 | 7.363 | 142,646 | -0.38(-4.90%) |
May 04, 2022 | 7.541 | 7.742 | 7.433 | 7.742 | 139,510 | +0.24(+3.20%) |
May 03, 2022 | 7.100 | 7.549 | 7.100 | 7.502 | 138,079 | +0.36(+5.09%) |
May 02, 2022 | 7.232 | 7.232 | 7.007 | 7.139 | 156,598 | -0.06(-0.86%) |
Apr 29, 2022 | 7.433 | 7.440 | 7.185 | 7.201 | 151,228 | -0.21(-2.82%) |
Apr 28, 2022 | 7.270 | 7.479 | 7.224 | 7.409 | 104,774 | +0.18(+2.46%) |
Apr 27, 2022 | 7.270 | 7.340 | 7.162 | 7.232 | 174,892 | -0.03(-0.43%) |
Apr 26, 2022 | 7.293 | 7.402 | 7.228 | 7.262 | 169,852 | -0.07(-0.95%) |
Apr 25, 2022 | 7.363 | 7.494 | 7.193 | 7.332 | 140,479 | -0.09(-1.25%) |
Apr 22, 2022 | 7.533 | 7.549 | 7.378 | 7.425 | 109,551 | -0.12(-1.64%) |
Apr 21, 2022 | 7.688 | 7.754 | 7.541 | 7.549 | 116,096 | -0.12(-1.51%) |
Apr 20, 2022 | 7.626 | 7.812 | 7.618 | 7.665 | 113,269 | +0.07(+0.92%) |
Apr 19, 2022 | 8.036 | 8.082 | 7.580 | 7.595 | 229,858 | -0.43(-5.30%) |
Apr 18, 2022 | 8.044 | 8.252 | 8.013 | 8.020 | 131,168 | -0.02(-0.29%) |
Apr 14, 2022 | 8.075 | 8.191 | 8.028 | 8.044 | 120,370 | +0.01(+0.10%) |
Apr 13, 2022 | 7.951 | 8.075 | 7.904 | 8.036 | 78,041 | +0.09(+1.07%) |
Apr 12, 2022 | 8.059 | 8.113 | 7.920 | 7.951 | 77,462 | -0.06(-0.77%) |
Apr 11, 2022 | 8.044 | 8.102 | 7.935 | 8.013 | 115,136 | -0.03(-0.38%) |
Apr 08, 2022 | 7.982 | 8.167 | 7.866 | 8.044 | 193,783 | -0.12(-1.42%) |
Apr 07, 2022 | 8.376 | 8.407 | 8.125 | 8.160 | 140,992 | -0.20(-2.41%) |
Apr 06, 2022 | 8.515 | 8.523 | 8.329 | 8.361 | 132,905 | -0.16(-1.91%) |
Apr 05, 2022 | 8.716 | 8.809 | 8.523 | 8.523 | 112,445 | -0.21(-2.39%) |
Apr 04, 2022 | 8.863 | 8.910 | 8.647 | 8.732 | 100,748 | -0.19(-2.17%) |
Apr 01, 2022 | 8.902 | 9.003 | 8.724 | 8.925 | 171,901 | -0.15(-1.62%) |
Mar 31, 2022 | 8.693 | 9.111 | 8.686 | 9.072 | 371,619 | +0.40(+4.64%) |
Mar 30, 2022 | 8.771 | 8.771 | 8.624 | 8.670 | 138,979 | -0.18(-2.01%) |
Mar 29, 2022 | 8.600 | 8.887 | 8.554 | 8.848 | 133,704 | +0.31(+3.62%) |
Mar 28, 2022 | 8.438 | 8.562 | 8.423 | 8.539 | 135,747 | +0.07(+0.82%) |
Mar 25, 2022 | 8.446 | 8.477 | 8.392 | 8.469 | 90,282 | +0.03(+0.37%) |
Mar 24, 2022 | 8.562 | 8.562 | 8.407 | 8.438 | 70,010 | -0.02(-0.18%) |
Mar 23, 2022 | 8.477 | 8.477 | 8.338 | 8.454 | 221,141 | -0.01(-0.09%) |
Mar 22, 2022 | 8.515 | 8.593 | 8.446 | 8.461 | 99,194 | -0.07(-0.82%) |
Mar 21, 2022 | 8.570 | 8.577 | 8.441 | 8.531 | 127,070 | -0.05(-0.63%) |
Mar 18, 2022 | 8.647 | 8.647 | 8.484 | 8.585 | 187,297 | -0.05(-0.54%) |
Mar 17, 2022 | 8.554 | 8.655 | 8.531 | 8.631 | 111,257 | -0.05(-0.53%) |
Mar 16, 2022 | 8.617 | 8.754 | 8.580 | 8.678 | 163,152 | +0.17(+2.04%) |
Mar 15, 2022 | 8.496 | 8.534 | 8.428 | 8.504 | 99,890 | +0.11(+1.26%) |
Mar 14, 2022 | 8.655 | 8.655 | 8.338 | 8.398 | 146,637 | -0.17(-2.03%) |
Mar 11, 2022 | 8.723 | 8.738 | 8.549 | 8.572 | 122,336 | -0.05(-0.61%) |
Mar 10, 2022 | 8.685 | 8.557 | 8.625 | 89,131 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.504 | 8.799 | 8.474 | 8.784 | 176,201 | +0.40(+4.78%) |
Mar 08, 2022 | 8.436 | 8.504 | 8.353 | 8.383 | 184,665 | +0.05(+0.64%) |
Mar 07, 2022 | 8.496 | 8.557 | 8.330 | 8.330 | 149,790 | -0.14(-1.69%) |
Mar 04, 2022 | 8.821 | 8.821 | 8.428 | 8.474 | 122,320 | -0.34(-3.86%) |
Mar 03, 2022 | 8.897 | 8.897 | 8.670 | 8.814 | 138,046 | +0.02(+0.26%) |
Mar 02, 2022 | 8.716 | 8.873 | 8.693 | 8.791 | 55,779 | +0.14(+1.66%) |