Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.940 | 8.300 | 7.680 | 7.930 | 1,665,754 | -0.07(-0.88%) |
May 27, 2022 | 7.550 | 8.030 | 7.410 | 8.000 | 1,273,187 | +0.50(+6.67%) |
May 26, 2022 | 7.400 | 7.710 | 7.310 | 7.500 | 1,037,393 | +0.14(+1.90%) |
May 25, 2022 | 7.330 | 7.475 | 7.220 | 7.360 | 1,768,122 | +0.02(+0.27%) |
May 24, 2022 | 7.290 | 7.510 | 7.130 | 7.340 | 2,104,907 | -0.12(-1.61%) |
May 23, 2022 | 7.530 | 7.670 | 7.320 | 7.460 | 1,045,119 | -0.02(-0.27%) |
May 20, 2022 | 7.570 | 7.690 | 6.970 | 7.480 | 1,442,730 | -0.07(-0.93%) |
May 19, 2022 | 7.260 | 7.625 | 7.240 | 7.550 | 1,975,798 | +0.28(+3.85%) |
May 18, 2022 | 7.370 | 7.530 | 7.145 | 7.270 | 1,476,869 | -0.33(-4.34%) |
May 17, 2022 | 7.350 | 7.620 | 7.171 | 7.600 | 1,669,680 | +0.52(+7.34%) |
May 16, 2022 | 7.140 | 7.390 | 6.870 | 7.080 | 1,899,302 | -0.15(-2.07%) |
May 13, 2022 | 7.100 | 7.470 | 6.960 | 7.230 | 2,978,858 | +0.26(+3.73%) |
May 12, 2022 | 6.660 | 7.140 | 6.425 | 6.970 | 3,185,911 | +0.19(+2.80%) |
May 11, 2022 | 7.650 | 7.650 | 6.730 | 6.780 | 2,380,802 | -0.89(-11.60%) |
May 10, 2022 | 7.740 | 7.840 | 7.040 | 7.670 | 2,368,119 | +0.34(+4.64%) |
May 09, 2022 | 8.970 | 8.970 | 7.290 | 7.330 | 2,356,826 | -1.85(-20.15%) |
May 06, 2022 | 9.000 | 9.235 | 8.670 | 9.180 | 2,864,471 | -0.07(-0.76%) |
May 05, 2022 | 9.180 | 10.13 | 8.980 | 9.250 | 3,337,253 | -0.18(-1.91%) |
May 04, 2022 | 8.930 | 9.490 | 8.660 | 9.430 | 1,508,454 | +0.39(+4.31%) |
May 03, 2022 | 9.010 | 9.260 | 8.740 | 9.040 | 1,801,772 | -0.07(-0.77%) |
May 02, 2022 | 8.280 | 9.110 | 8.090 | 9.110 | 1,894,031 | +0.76(+9.10%) |
Apr 29, 2022 | 8.470 | 8.820 | 8.340 | 8.350 | 1,557,773 | -0.15(-1.76%) |
Apr 28, 2022 | 8.470 | 8.620 | 7.940 | 8.500 | 3,292,994 | +0.11(+1.31%) |
Apr 27, 2022 | 8.440 | 8.720 | 8.160 | 8.390 | 2,467,611 | -0.07(-0.83%) |
Apr 26, 2022 | 8.180 | 8.640 | 8.110 | 8.460 | 3,309,670 | +0.16(+1.93%) |
Apr 25, 2022 | 7.710 | 8.390 | 7.630 | 8.300 | 1,817,058 | +0.50(+6.41%) |
Apr 22, 2022 | 7.540 | 7.870 | 7.480 | 7.800 | 2,892,198 | +0.19(+2.50%) |
Apr 21, 2022 | 8.200 | 8.200 | 7.500 | 7.610 | 1,530,408 | -0.31(-3.91%) |
Apr 20, 2022 | 7.970 | 8.210 | 7.685 | 7.920 | 1,030,204 | -0.03(-0.38%) |
Apr 19, 2022 | 7.830 | 8.160 | 7.830 | 7.950 | 1,111,938 | +0.16(+2.05%) |
Apr 18, 2022 | 8.270 | 8.270 | 7.720 | 7.790 | 1,122,162 | -0.46(-5.58%) |
Apr 14, 2022 | 8.680 | 8.692 | 8.200 | 8.250 | 1,032,207 | -0.51(-5.82%) |
Apr 13, 2022 | 8.550 | 8.810 | 8.470 | 8.760 | 1,697,472 | +0.25(+2.94%) |
Apr 12, 2022 | 8.610 | 8.880 | 8.240 | 8.510 | 1,443,588 | +0.04(+0.47%) |
Apr 11, 2022 | 8.850 | 8.990 | 8.420 | 8.470 | 1,716,107 | -0.37(-4.19%) |
Apr 08, 2022 | 9.240 | 9.284 | 8.795 | 8.840 | 1,527,901 | -0.22(-2.43%) |
Apr 07, 2022 | 9.410 | 9.490 | 8.980 | 9.060 | 1,398,662 | -0.42(-4.43%) |
Apr 06, 2022 | 9.390 | 9.600 | 9.240 | 9.480 | 744,213 | -0.06(-0.63%) |
Apr 05, 2022 | 9.850 | 9.990 | 9.490 | 9.540 | 899,232 | -0.41(-4.12%) |
Apr 04, 2022 | 9.500 | 10.14 | 9.480 | 9.950 | 1,730,475 | +0.50(+5.29%) |
Apr 01, 2022 | 9.200 | 9.560 | 9.100 | 9.450 | 1,295,947 | +0.34(+3.73%) |
Mar 31, 2022 | 9.390 | 9.610 | 9.100 | 9.110 | 1,372,852 | -0.24(-2.57%) |
Mar 30, 2022 | 9.980 | 10.15 | 9.280 | 9.350 | 1,398,966 | -0.69(-6.87%) |
Mar 29, 2022 | 9.700 | 10.06 | 9.590 | 10.04 | 1,356,115 | +0.51(+5.35%) |
Mar 28, 2022 | 9.690 | 9.840 | 9.240 | 9.530 | 1,348,938 | -0.12(-1.24%) |
Mar 25, 2022 | 9.950 | 9.950 | 9.580 | 9.650 | 658,550 | -0.28(-2.82%) |
Mar 24, 2022 | 9.810 | 9.970 | 9.560 | 9.930 | 767,584 | +0.24(+2.48%) |
Mar 23, 2022 | 9.850 | 10.13 | 9.635 | 9.690 | 1,014,334 | -0.27(-2.71%) |
Mar 22, 2022 | 9.570 | 10.04 | 9.450 | 9.960 | 1,150,072 | +0.47(+4.95%) |
Mar 21, 2022 | 9.550 | 9.730 | 9.340 | 9.490 | 1,751,708 | -0.27(-2.77%) |
Mar 18, 2022 | 8.840 | 9.840 | 8.840 | 9.760 | 9,085,402 | +0.76(+8.44%) |
Mar 17, 2022 | 8.290 | 9.225 | 8.090 | 9.000 | 2,101,503 | +0.61(+7.27%) |
Mar 16, 2022 | 7.910 | 8.410 | 7.890 | 8.390 | 1,406,881 | +0.59(+7.56%) |
Mar 15, 2022 | 7.690 | 8.000 | 7.580 | 7.800 | 1,602,986 | +0.15(+1.96%) |
Mar 14, 2022 | 8.170 | 8.700 | 7.560 | 7.650 | 1,472,241 | -0.52(-6.36%) |
Mar 11, 2022 | 8.810 | 8.820 | 8.140 | 8.170 | 1,572,647 | -0.54(-6.20%) |
Mar 10, 2022 | 8.580 | 8.800 | 8.455 | 8.710 | 1,220,355 | -0.11(-1.25%) |
Mar 09, 2022 | 8.370 | 8.880 | 8.330 | 8.820 | 1,961,551 | +0.66(+8.09%) |
Mar 08, 2022 | 8.040 | 8.500 | 7.750 | 8.160 | 1,886,987 | +0.14(+1.75%) |
Mar 07, 2022 | 8.270 | 8.300 | 7.910 | 8.020 | 1,044,589 | -0.02(-0.25%) |
Mar 04, 2022 | 8.500 | 8.705 | 7.970 | 8.040 | 931,828 | -0.56(-6.51%) |
Mar 03, 2022 | 8.780 | 8.790 | 8.380 | 8.600 | 1,453,089 | -0.17(-1.94%) |
Mar 02, 2022 | 8.730 | 8.865 | 8.350 | 8.770 | 1,943,081 | +0.18(+2.10%) |