Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.522 | 8.651 | 8.056 | 8.165 | 7,858,532 | -0.32(-3.74%) |
May 27, 2022 | 8.423 | 8.691 | 8.423 | 8.482 | 7,799,369 | -0.08(-0.93%) |
May 26, 2022 | 8.225 | 8.572 | 8.195 | 8.562 | 8,601,491 | +0.39(+4.73%) |
May 25, 2022 | 7.957 | 8.205 | 7.918 | 8.175 | 5,055,633 | +0.23(+2.87%) |
May 24, 2022 | 7.769 | 7.982 | 7.650 | 7.947 | 4,742,613 | +0.03(+0.38%) |
May 23, 2022 | 7.581 | 7.928 | 7.551 | 7.918 | 7,246,763 | +0.41(+5.41%) |
May 20, 2022 | 7.680 | 7.799 | 7.323 | 7.511 | 11,970,240 | -0.10(-1.30%) |
May 19, 2022 | 7.283 | 7.719 | 7.224 | 7.610 | 6,563,997 | +0.18(+2.40%) |
May 18, 2022 | 7.828 | 7.868 | 7.343 | 7.432 | 4,769,294 | -0.35(-4.46%) |
May 17, 2022 | 7.591 | 7.824 | 7.591 | 7.779 | 5,366,835 | +0.25(+3.29%) |
May 16, 2022 | 7.343 | 7.610 | 7.303 | 7.531 | 5,975,826 | +0.23(+3.12%) |
May 13, 2022 | 7.085 | 7.343 | 7.065 | 7.303 | 6,052,769 | +0.38(+5.44%) |
May 12, 2022 | 6.857 | 6.927 | 6.679 | 6.927 | 6,936,351 | +0.08(+1.16%) |
May 11, 2022 | 6.897 | 7.145 | 6.818 | 6.847 | 7,027,370 | +0.01(+0.14%) |
May 10, 2022 | 6.847 | 7.065 | 6.620 | 6.838 | 8,590,376 | +0.05(+0.73%) |
May 09, 2022 | 7.462 | 7.541 | 6.758 | 6.788 | 12,838,499 | -0.91(-11.84%) |
May 06, 2022 | 7.660 | 7.710 | 7.323 | 7.700 | 11,593,004 | +0.17(+2.24%) |
May 05, 2022 | 7.868 | 7.957 | 7.328 | 7.531 | 11,600,211 | -0.26(-3.31%) |
May 04, 2022 | 7.373 | 7.809 | 7.234 | 7.789 | 11,101,223 | +0.52(+7.08%) |
May 03, 2022 | 6.917 | 7.303 | 6.867 | 7.274 | 9,279,489 | +0.29(+4.11%) |
May 02, 2022 | 6.778 | 7.125 | 6.763 | 6.986 | 11,007,931 | +0.13(+1.88%) |
Apr 29, 2022 | 7.620 | 7.660 | 6.828 | 6.857 | 14,240,887 | -0.62(-8.34%) |
Apr 28, 2022 | 7.343 | 7.749 | 7.085 | 7.482 | 12,420,044 | -0.04(-0.53%) |
Apr 27, 2022 | 7.521 | 7.675 | 7.288 | 7.521 | 9,937,880 | +0.03(+0.40%) |
Apr 26, 2022 | 7.591 | 7.838 | 7.472 | 7.492 | 6,037,062 | -0.17(-2.20%) |
Apr 25, 2022 | 7.898 | 7.898 | 7.293 | 7.660 | 8,927,736 | -0.46(-5.62%) |
Apr 22, 2022 | 8.225 | 8.378 | 8.017 | 8.116 | 15,260,961 | -0.13(-1.56%) |
Apr 21, 2022 | 8.919 | 8.919 | 8.177 | 8.245 | 8,866,866 | -0.55(-6.31%) |
Apr 20, 2022 | 8.671 | 8.839 | 8.344 | 8.800 | 14,818,232 | +0.13(+1.49%) |
Apr 19, 2022 | 8.651 | 8.879 | 8.502 | 8.671 | 16,348,656 | +0.02(+0.23%) |
Apr 18, 2022 | 7.977 | 8.686 | 7.947 | 8.651 | 17,792,050 | +0.72(+9.12%) |
Apr 14, 2022 | 7.848 | 7.977 | 7.710 | 7.928 | 6,038,680 | +0.11(+1.39%) |
Apr 13, 2022 | 7.977 | 8.061 | 7.759 | 7.819 | 8,046,068 | -0.07(-0.88%) |
Apr 12, 2022 | 7.759 | 8.056 | 7.759 | 7.888 | 7,739,534 | +0.25(+3.24%) |
Apr 11, 2022 | 7.710 | 7.794 | 7.546 | 7.640 | 5,875,521 | -0.15(-1.91%) |
Apr 08, 2022 | 7.511 | 7.799 | 7.279 | 7.789 | 9,621,489 | +0.33(+4.38%) |
Apr 07, 2022 | 7.442 | 7.541 | 7.125 | 7.462 | 7,276,757 | -0.01(-0.13%) |
Apr 06, 2022 | 7.521 | 7.591 | 7.367 | 7.472 | 8,783,551 | -0.03(-0.40%) |
Apr 05, 2022 | 7.640 | 7.759 | 7.447 | 7.501 | 8,806,845 | -0.14(-1.82%) |
Apr 04, 2022 | 7.848 | 7.947 | 7.521 | 7.640 | 7,467,693 | -0.14(-1.78%) |
Apr 01, 2022 | 7.799 | 7.957 | 7.630 | 7.779 | 7,024,999 | +0.10(+1.29%) |
Mar 31, 2022 | 7.551 | 7.819 | 7.541 | 7.680 | 10,105,214 | +0.00(+0.00%) |
Mar 30, 2022 | 7.928 | 7.957 | 7.620 | 7.680 | 10,380,477 | -0.15(-1.90%) |
Mar 29, 2022 | 7.531 | 7.928 | 7.259 | 7.828 | 20,045,942 | +0.05(+0.64%) |
Mar 28, 2022 | 7.601 | 7.858 | 7.501 | 7.779 | 16,547,743 | -0.02(-0.25%) |
Mar 25, 2022 | 7.511 | 7.809 | 7.511 | 7.799 | 7,454,517 | +0.22(+2.88%) |
Mar 24, 2022 | 7.442 | 7.739 | 7.388 | 7.581 | 10,618,330 | +0.16(+2.14%) |
Mar 23, 2022 | 7.719 | 7.780 | 7.422 | 7.422 | 10,774,339 | -0.15(-1.96%) |
Mar 22, 2022 | 7.551 | 7.655 | 7.432 | 7.571 | 5,709,729 | -0.01(-0.13%) |
Mar 21, 2022 | 7.373 | 7.759 | 7.373 | 7.581 | 7,976,222 | +0.35(+4.79%) |
Mar 18, 2022 | 7.293 | 7.333 | 7.125 | 7.234 | 13,873,439 | -0.09(-1.22%) |
Mar 17, 2022 | 7.105 | 7.343 | 6.897 | 7.323 | 9,754,996 | +0.37(+5.27%) |
Mar 16, 2022 | 7.095 | 7.145 | 6.768 | 6.956 | 7,613,299 | -0.06(-0.85%) |
Mar 15, 2022 | 7.036 | 7.214 | 6.892 | 7.016 | 7,773,853 | -0.32(-4.32%) |
Mar 14, 2022 | 7.392 | 7.397 | 7.115 | 7.333 | 9,425,112 | -0.07(-0.94%) |
Mar 11, 2022 | 7.620 | 7.729 | 7.383 | 7.402 | 11,380,823 | -0.32(-4.11%) |
Mar 10, 2022 | 7.511 | 7.789 | 7.719 | 7,566,201 | +0.33(+4.42%) | |
Mar 09, 2022 | 7.541 | 7.774 | 7.204 | 7.392 | 12,028,266 | -0.42(-5.33%) |
Mar 08, 2022 | 7.779 | 8.205 | 7.630 | 7.809 | 15,173,222 | +0.22(+2.87%) |
Mar 07, 2022 | 7.452 | 8.126 | 7.427 | 7.591 | 16,810,126 | +0.21(+2.82%) |
Mar 04, 2022 | 6.996 | 7.383 | 6.902 | 7.383 | 14,523,831 | +0.24(+3.33%) |
Mar 03, 2022 | 6.937 | 7.279 | 6.907 | 7.145 | 11,972,726 | +0.12(+1.69%) |
Mar 02, 2022 | 6.590 | 7.046 | 6.570 | 7.026 | 16,887,262 | +0.59(+9.25%) |