Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.650 | 7.760 | 7.560 | 7.650 | 221,841 | +0.04(+0.53%) |
May 27, 2022 | 7.460 | 7.630 | 7.450 | 7.610 | 98,761 | +0.18(+2.42%) |
May 26, 2022 | 7.190 | 7.450 | 7.190 | 7.430 | 158,063 | +0.24(+3.34%) |
May 25, 2022 | 7.250 | 7.290 | 7.100 | 7.190 | 233,049 | +0.02(+0.28%) |
May 24, 2022 | 7.250 | 7.250 | 7.060 | 7.170 | 178,085 | -0.11(-1.51%) |
May 23, 2022 | 7.200 | 7.450 | 7.200 | 7.280 | 186,400 | +0.11(+1.53%) |
May 20, 2022 | 7.310 | 7.340 | 7.020 | 7.170 | 282,241 | -0.11(-1.51%) |
May 19, 2022 | 7.390 | 7.390 | 7.190 | 7.280 | 257,906 | -0.14(-1.89%) |
May 18, 2022 | 7.840 | 7.890 | 7.372 | 7.420 | 262,029 | -0.45(-5.72%) |
May 17, 2022 | 7.980 | 8.060 | 7.815 | 7.870 | 245,756 | -0.02(-0.25%) |
May 16, 2022 | 8.120 | 8.170 | 7.860 | 7.890 | 138,945 | -0.18(-2.23%) |
May 13, 2022 | 8.060 | 8.290 | 7.960 | 8.070 | 335,165 | +0.04(+0.50%) |
May 12, 2022 | 7.900 | 8.210 | 7.840 | 8.030 | 334,979 | +0.03(+0.37%) |
May 11, 2022 | 7.850 | 8.290 | 7.800 | 8.000 | 333,964 | +0.15(+1.91%) |
May 10, 2022 | 7.890 | 8.260 | 7.820 | 7.850 | 492,068 | +0.00(+0.00%) |
May 09, 2022 | 8.000 | 8.080 | 7.830 | 7.850 | 386,062 | -0.27(-3.33%) |
May 06, 2022 | 8.250 | 8.267 | 7.951 | 8.120 | 191,927 | -0.12(-1.46%) |
May 05, 2022 | 8.740 | 8.900 | 8.170 | 8.240 | 348,415 | -0.33(-3.85%) |
May 04, 2022 | 8.310 | 8.570 | 8.152 | 8.570 | 167,653 | +0.27(+3.25%) |
May 03, 2022 | 8.200 | 8.380 | 8.190 | 8.300 | 177,796 | +0.05(+0.61%) |
May 02, 2022 | 8.160 | 8.278 | 8.050 | 8.250 | 176,441 | +0.07(+0.86%) |
Apr 29, 2022 | 8.160 | 8.438 | 8.130 | 8.180 | 273,429 | -0.04(-0.49%) |
Apr 28, 2022 | 8.310 | 8.359 | 7.990 | 8.220 | 263,389 | -0.01(-0.12%) |
Apr 27, 2022 | 8.220 | 8.380 | 8.190 | 8.230 | 255,223 | +0.01(+0.12%) |
Apr 26, 2022 | 8.420 | 8.450 | 8.210 | 8.220 | 301,998 | -0.24(-2.84%) |
Apr 25, 2022 | 8.410 | 8.500 | 8.280 | 8.460 | 280,483 | -0.02(-0.24%) |
Apr 22, 2022 | 8.670 | 8.672 | 8.450 | 8.480 | 199,137 | -0.19(-2.19%) |
Apr 21, 2022 | 8.950 | 9.020 | 8.660 | 8.670 | 219,373 | -0.19(-2.14%) |
Apr 20, 2022 | 8.900 | 9.010 | 8.830 | 8.860 | 164,741 | -0.08(-0.89%) |
Apr 19, 2022 | 8.870 | 9.040 | 8.870 | 8.940 | 234,968 | +0.14(+1.59%) |
Apr 18, 2022 | 8.880 | 9.010 | 8.770 | 8.800 | 396,498 | -0.08(-0.90%) |
Apr 14, 2022 | 8.880 | 8.990 | 8.830 | 8.880 | 204,448 | +0.02(+0.23%) |
Apr 13, 2022 | 8.710 | 8.860 | 8.640 | 8.860 | 253,399 | +0.19(+2.19%) |
Apr 12, 2022 | 8.420 | 8.775 | 8.420 | 8.670 | 430,093 | +0.41(+4.96%) |
Apr 11, 2022 | 8.260 | 8.370 | 8.170 | 8.260 | 277,120 | -0.12(-1.43%) |
Apr 08, 2022 | 8.220 | 8.520 | 8.210 | 8.380 | 185,796 | +0.17(+2.07%) |
Apr 07, 2022 | 8.500 | 8.540 | 8.140 | 8.210 | 472,001 | -0.25(-2.96%) |
Apr 06, 2022 | 8.510 | 8.641 | 8.380 | 8.460 | 274,566 | -0.15(-1.74%) |
Apr 05, 2022 | 8.710 | 8.820 | 8.570 | 8.610 | 251,016 | -0.07(-0.81%) |
Apr 04, 2022 | 8.690 | 8.827 | 8.620 | 8.680 | 274,941 | +0.04(+0.46%) |
Apr 01, 2022 | 8.630 | 8.700 | 8.530 | 8.640 | 251,668 | +0.01(+0.12%) |
Mar 31, 2022 | 8.570 | 8.770 | 8.550 | 8.630 | 230,849 | +0.05(+0.58%) |
Mar 30, 2022 | 8.850 | 8.850 | 8.530 | 8.580 | 553,765 | -0.26(-2.94%) |
Mar 29, 2022 | 8.860 | 9.034 | 8.800 | 8.840 | 332,850 | -0.01(-0.11%) |
Mar 28, 2022 | 8.910 | 8.990 | 8.760 | 8.850 | 448,721 | -0.08(-0.90%) |
Mar 25, 2022 | 9.270 | 9.330 | 8.880 | 8.930 | 499,434 | -0.39(-4.18%) |
Mar 24, 2022 | 9.250 | 9.380 | 9.070 | 9.320 | 285,242 | +0.13(+1.41%) |
Mar 23, 2022 | 9.585 | 9.585 | 9.150 | 9.190 | 343,818 | -0.33(-3.43%) |
Mar 22, 2022 | 9.467 | 9.684 | 9.417 | 9.516 | 409,934 | +0.11(+1.16%) |
Mar 21, 2022 | 9.536 | 9.733 | 9.328 | 9.407 | 601,996 | -0.08(-0.83%) |
Mar 18, 2022 | 9.239 | 9.536 | 9.220 | 9.486 | 398,536 | +0.22(+2.35%) |
Mar 17, 2022 | 8.903 | 9.308 | 8.854 | 9.269 | 394,474 | +0.39(+4.34%) |
Mar 16, 2022 | 8.785 | 8.894 | 8.637 | 8.884 | 423,282 | +0.21(+2.39%) |
Mar 15, 2022 | 8.373 | 8.805 | 8.311 | 8.676 | 486,831 | +0.50(+6.17%) |
Mar 14, 2022 | 8.854 | 8.894 | 8.074 | 8.172 | 1,110,291 | -0.72(-8.11%) |
Mar 11, 2022 | 8.913 | 9.032 | 8.745 | 8.894 | 599,961 | +0.08(+0.90%) |
Mar 10, 2022 | 9.694 | 9.793 | 8.716 | 8.815 | 2,652,314 | -2.38(-21.27%) |
Mar 09, 2022 | 11.07 | 11.36 | 10.99 | 11.20 | 434,498 | +0.35(+3.19%) |
Mar 08, 2022 | 10.80 | 10.95 | 10.65 | 10.85 | 356,486 | +0.06(+0.55%) |
Mar 07, 2022 | 11.22 | 11.23 | 10.78 | 10.79 | 380,273 | -0.39(-3.45%) |
Mar 04, 2022 | 11.27 | 11.37 | 11.09 | 11.18 | 264,889 | -0.05(-0.44%) |
Mar 03, 2022 | 11.28 | 11.33 | 11.19 | 11.23 | 179,533 | -0.04(-0.35%) |
Mar 02, 2022 | 11.30 | 11.39 | 11.17 | 11.27 | 282,411 | -0.06(-0.52%) |