Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.593 | 7.608 | 7.455 | 7.501 | 3,069,810 | -0.05(-0.61%) |
May 27, 2022 | 7.501 | 7.616 | 7.448 | 7.547 | 2,757,435 | +0.10(+1.34%) |
May 26, 2022 | 7.295 | 7.463 | 7.272 | 7.448 | 2,318,618 | +0.22(+3.07%) |
May 25, 2022 | 7.341 | 7.394 | 7.149 | 7.226 | 2,791,078 | -0.07(-0.94%) |
May 24, 2022 | 7.195 | 7.314 | 7.073 | 7.295 | 2,935,418 | +0.08(+1.17%) |
May 23, 2022 | 7.279 | 7.360 | 7.195 | 7.210 | 3,122,533 | +0.01(+0.11%) |
May 20, 2022 | 7.126 | 7.218 | 7.046 | 7.203 | 3,611,429 | +0.12(+1.73%) |
May 19, 2022 | 7.103 | 7.203 | 7.073 | 7.080 | 4,354,627 | -0.08(-1.07%) |
May 18, 2022 | 7.356 | 7.360 | 7.080 | 7.157 | 4,000,244 | -0.24(-3.21%) |
May 17, 2022 | 7.371 | 7.432 | 7.295 | 7.394 | 2,826,941 | +0.09(+1.26%) |
May 16, 2022 | 7.394 | 7.463 | 7.291 | 7.302 | 3,193,495 | -0.12(-1.65%) |
May 13, 2022 | 7.348 | 7.528 | 7.287 | 7.425 | 3,465,040 | +0.16(+2.21%) |
May 12, 2022 | 7.432 | 7.448 | 7.096 | 7.264 | 5,836,602 | -0.20(-2.67%) |
May 11, 2022 | 7.524 | 7.583 | 7.429 | 7.463 | 3,886,606 | -0.09(-1.22%) |
May 10, 2022 | 7.601 | 7.784 | 7.501 | 7.555 | 5,625,965 | +0.03(+0.41%) |
May 09, 2022 | 7.807 | 7.846 | 7.482 | 7.524 | 3,690,853 | -0.37(-4.66%) |
May 06, 2022 | 7.961 | 8.026 | 7.784 | 7.892 | 3,367,009 | -0.12(-1.53%) |
May 05, 2022 | 8.037 | 8.160 | 7.876 | 8.014 | 3,660,319 | -0.38(-4.47%) |
May 04, 2022 | 8.198 | 8.389 | 8.106 | 8.389 | 2,275,843 | +0.22(+2.72%) |
May 03, 2022 | 7.800 | 8.225 | 7.800 | 8.167 | 2,854,622 | +0.38(+4.92%) |
May 02, 2022 | 7.693 | 7.788 | 7.593 | 7.784 | 3,298,573 | +0.11(+1.50%) |
Apr 29, 2022 | 7.838 | 7.922 | 7.662 | 7.670 | 2,663,931 | -0.20(-2.53%) |
Apr 28, 2022 | 7.654 | 7.892 | 7.604 | 7.869 | 3,106,507 | +0.28(+3.73%) |
Apr 27, 2022 | 7.501 | 7.639 | 7.448 | 7.585 | 2,389,536 | +0.05(+0.71%) |
Apr 26, 2022 | 7.731 | 7.807 | 7.524 | 7.532 | 2,394,746 | -0.24(-3.05%) |
Apr 25, 2022 | 7.761 | 7.861 | 7.585 | 7.769 | 3,033,330 | -0.05(-0.59%) |
Apr 22, 2022 | 8.037 | 8.045 | 7.777 | 7.815 | 2,555,394 | -0.21(-2.67%) |
Apr 21, 2022 | 8.205 | 8.267 | 8.029 | 8.029 | 1,837,488 | -0.11(-1.32%) |
Apr 20, 2022 | 7.961 | 8.198 | 7.961 | 8.137 | 2,847,246 | +0.18(+2.31%) |
Apr 19, 2022 | 8.274 | 8.336 | 7.899 | 7.953 | 4,885,832 | -0.33(-3.97%) |
Apr 18, 2022 | 8.328 | 8.355 | 8.228 | 8.282 | 2,419,073 | -0.06(-0.73%) |
Apr 14, 2022 | 8.381 | 8.496 | 8.320 | 8.343 | 1,507,094 | -0.05(-0.55%) |
Apr 13, 2022 | 8.359 | 8.427 | 8.297 | 8.389 | 1,750,906 | +0.04(+0.46%) |
Apr 12, 2022 | 8.420 | 8.519 | 8.320 | 8.351 | 2,118,691 | -0.08(-1.00%) |
Apr 11, 2022 | 8.435 | 8.581 | 8.420 | 8.435 | 1,793,645 | -0.05(-0.63%) |
Apr 08, 2022 | 8.504 | 8.596 | 8.393 | 8.489 | 1,527,613 | +0.02(+0.18%) |
Apr 07, 2022 | 8.680 | 8.734 | 8.404 | 8.473 | 2,483,096 | -0.20(-2.29%) |
Apr 06, 2022 | 8.818 | 8.860 | 8.649 | 8.672 | 3,006,839 | -0.22(-2.50%) |
Apr 05, 2022 | 9.124 | 9.178 | 8.887 | 8.894 | 2,877,626 | -0.21(-2.27%) |
Apr 04, 2022 | 9.277 | 9.277 | 8.986 | 9.101 | 3,126,316 | -0.17(-1.82%) |
Apr 01, 2022 | 9.269 | 9.354 | 9.155 | 9.269 | 1,737,506 | +0.05(+0.58%) |
Mar 31, 2022 | 9.285 | 9.342 | 9.201 | 9.216 | 2,867,894 | -0.05(-0.58%) |
Mar 30, 2022 | 9.407 | 9.453 | 9.239 | 9.269 | 2,812,855 | -0.15(-1.62%) |
Mar 29, 2022 | 9.363 | 9.490 | 9.333 | 9.422 | 3,038,352 | +0.13(+1.36%) |
Mar 28, 2022 | 9.333 | 9.385 | 9.204 | 9.296 | 2,578,414 | -0.02(-0.24%) |
Mar 25, 2022 | 9.199 | 9.318 | 9.199 | 9.318 | 1,888,811 | +0.12(+1.30%) |
Mar 24, 2022 | 9.176 | 9.236 | 9.109 | 9.199 | 1,987,991 | +0.04(+0.41%) |
Mar 23, 2022 | 9.258 | 9.273 | 9.147 | 9.162 | 1,741,762 | -0.10(-1.05%) |
Mar 22, 2022 | 9.251 | 9.355 | 9.206 | 9.258 | 2,185,585 | +0.08(+0.89%) |
Mar 21, 2022 | 9.348 | 9.430 | 9.124 | 9.176 | 2,318,451 | -0.14(-1.52%) |
Mar 18, 2022 | 9.169 | 9.355 | 9.080 | 9.318 | 7,719,121 | +0.15(+1.63%) |
Mar 17, 2022 | 9.109 | 9.251 | 9.065 | 9.169 | 1,861,234 | +0.01(+0.16%) |
Mar 16, 2022 | 9.221 | 9.266 | 8.983 | 9.154 | 2,805,293 | +0.00(+0.00%) |
Mar 15, 2022 | 9.109 | 9.176 | 9.065 | 9.154 | 1,593,855 | +0.10(+1.15%) |
Mar 14, 2022 | 9.147 | 9.214 | 8.960 | 9.050 | 1,990,736 | -0.04(-0.41%) |
Mar 11, 2022 | 9.132 | 9.168 | 9.020 | 9.087 | 1,477,124 | -0.03(-0.33%) |
Mar 10, 2022 | 8.983 | 9.132 | 9.117 | 1,745,298 | -0.01(-0.16%) | |
Mar 09, 2022 | 9.221 | 9.288 | 9.117 | 9.132 | 1,745,814 | +0.07(+0.74%) |
Mar 08, 2022 | 8.848 | 9.236 | 8.848 | 9.065 | 2,571,247 | +0.23(+2.62%) |
Mar 07, 2022 | 9.035 | 9.035 | 8.834 | 8.834 | 2,745,785 | -0.24(-2.63%) |
Mar 04, 2022 | 9.050 | 9.072 | 8.923 | 9.072 | 2,258,992 | -0.07(-0.82%) |
Mar 03, 2022 | 9.229 | 9.251 | 9.042 | 9.147 | 1,651,777 | +0.04(+0.41%) |
Mar 02, 2022 | 8.930 | 9.135 | 8.893 | 9.109 | 1,858,138 | +0.22(+2.52%) |