Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.465 | 8.659 | 8.416 | 8.546 | 126,006 | +0.02(+0.19%) |
May 27, 2022 | 8.521 | 8.654 | 8.448 | 8.529 | 88,869 | +0.05(+0.57%) |
May 26, 2022 | 8.343 | 8.578 | 8.290 | 8.481 | 94,956 | +0.19(+2.25%) |
May 25, 2022 | 8.100 | 8.367 | 8.100 | 8.295 | 182,288 | +0.12(+1.49%) |
May 24, 2022 | 8.003 | 8.238 | 7.898 | 8.173 | 171,449 | +0.14(+1.71%) |
May 23, 2022 | 7.703 | 8.116 | 7.630 | 8.035 | 228,306 | +0.41(+5.42%) |
May 20, 2022 | 7.590 | 7.663 | 7.487 | 7.622 | 148,186 | +0.07(+0.97%) |
May 19, 2022 | 7.898 | 7.898 | 7.541 | 7.549 | 240,328 | -0.35(-4.41%) |
May 18, 2022 | 7.728 | 8.230 | 7.728 | 7.898 | 343,929 | +0.30(+3.94%) |
May 17, 2022 | 7.266 | 7.622 | 7.193 | 7.598 | 185,812 | +0.37(+5.16%) |
May 16, 2022 | 7.112 | 7.322 | 7.059 | 7.225 | 141,783 | +0.10(+1.36%) |
May 13, 2022 | 7.031 | 7.209 | 7.031 | 7.128 | 213,273 | +0.07(+1.03%) |
May 12, 2022 | 7.260 | 7.260 | 6.975 | 7.055 | 500,156 | -0.20(-2.71%) |
May 11, 2022 | 7.456 | 7.511 | 7.236 | 7.252 | 289,634 | -0.21(-2.85%) |
May 10, 2022 | 7.291 | 7.519 | 7.244 | 7.464 | 255,142 | +0.26(+3.60%) |
May 09, 2022 | 7.417 | 7.543 | 7.181 | 7.205 | 281,264 | -0.20(-2.66%) |
May 06, 2022 | 7.433 | 7.637 | 7.315 | 7.401 | 246,859 | -0.09(-1.16%) |
May 05, 2022 | 7.826 | 7.842 | 7.401 | 7.488 | 140,268 | -0.39(-4.90%) |
May 04, 2022 | 7.669 | 7.873 | 7.559 | 7.873 | 137,185 | +0.24(+3.20%) |
May 03, 2022 | 7.220 | 7.677 | 7.220 | 7.629 | 135,778 | +0.37(+5.09%) |
May 02, 2022 | 7.354 | 7.354 | 7.126 | 7.260 | 153,988 | -0.06(-0.86%) |
Apr 29, 2022 | 7.559 | 7.566 | 7.307 | 7.323 | 148,708 | -0.21(-2.82%) |
Apr 28, 2022 | 7.393 | 7.606 | 7.346 | 7.535 | 103,028 | +0.18(+2.46%) |
Apr 27, 2022 | 7.393 | 7.464 | 7.283 | 7.354 | 171,977 | -0.03(-0.43%) |
Apr 26, 2022 | 7.417 | 7.527 | 7.351 | 7.386 | 167,021 | -0.07(-0.95%) |
Apr 25, 2022 | 7.488 | 7.622 | 7.315 | 7.456 | 138,137 | -0.09(-1.25%) |
Apr 22, 2022 | 7.661 | 7.677 | 7.504 | 7.551 | 107,726 | -0.13(-1.64%) |
Apr 21, 2022 | 7.818 | 7.885 | 7.669 | 7.677 | 114,161 | -0.12(-1.51%) |
Apr 20, 2022 | 7.755 | 7.944 | 7.747 | 7.795 | 111,381 | +0.07(+0.92%) |
Apr 19, 2022 | 8.172 | 8.219 | 7.708 | 7.724 | 226,027 | -0.43(-5.30%) |
Apr 18, 2022 | 8.180 | 8.392 | 8.148 | 8.156 | 128,982 | -0.02(-0.29%) |
Apr 14, 2022 | 8.211 | 8.329 | 8.164 | 8.180 | 118,363 | +0.01(+0.10%) |
Apr 13, 2022 | 8.086 | 8.211 | 8.038 | 8.172 | 76,740 | +0.09(+1.07%) |
Apr 12, 2022 | 8.196 | 8.251 | 8.054 | 8.086 | 76,171 | -0.06(-0.77%) |
Apr 11, 2022 | 8.180 | 8.239 | 8.070 | 8.148 | 113,217 | -0.03(-0.38%) |
Apr 08, 2022 | 8.117 | 8.306 | 7.999 | 8.180 | 190,554 | -0.12(-1.42%) |
Apr 07, 2022 | 8.518 | 8.550 | 8.263 | 8.298 | 138,642 | -0.20(-2.41%) |
Apr 06, 2022 | 8.660 | 8.668 | 8.470 | 8.502 | 130,690 | -0.17(-1.91%) |
Apr 05, 2022 | 8.864 | 8.959 | 8.668 | 8.668 | 110,571 | -0.21(-2.39%) |
Apr 04, 2022 | 9.014 | 9.061 | 8.793 | 8.880 | 99,069 | -0.20(-2.17%) |
Apr 01, 2022 | 9.053 | 9.155 | 8.872 | 9.077 | 169,036 | -0.15(-1.62%) |
Mar 31, 2022 | 8.841 | 9.265 | 8.833 | 9.226 | 365,425 | +0.41(+4.64%) |
Mar 30, 2022 | 8.919 | 8.919 | 8.770 | 8.817 | 136,663 | -0.18(-2.01%) |
Mar 29, 2022 | 8.746 | 9.037 | 8.699 | 8.998 | 131,475 | +0.31(+3.62%) |
Mar 28, 2022 | 8.581 | 8.707 | 8.565 | 8.683 | 133,484 | +0.07(+0.82%) |
Mar 25, 2022 | 8.589 | 8.620 | 8.534 | 8.613 | 88,778 | +0.03(+0.37%) |
Mar 24, 2022 | 8.707 | 8.707 | 8.550 | 8.581 | 68,843 | -0.02(-0.18%) |
Mar 23, 2022 | 8.620 | 8.620 | 8.479 | 8.597 | 217,455 | -0.01(-0.09%) |
Mar 22, 2022 | 8.660 | 8.738 | 8.589 | 8.605 | 97,540 | -0.07(-0.82%) |
Mar 21, 2022 | 8.715 | 8.723 | 8.584 | 8.675 | 124,952 | -0.06(-0.63%) |
Mar 18, 2022 | 8.793 | 8.793 | 8.628 | 8.731 | 184,175 | -0.05(-0.54%) |
Mar 17, 2022 | 8.699 | 8.801 | 8.675 | 8.778 | 109,402 | -0.05(-0.53%) |
Mar 16, 2022 | 8.763 | 8.902 | 8.725 | 8.825 | 160,433 | +0.18(+2.04%) |
Mar 15, 2022 | 8.640 | 8.679 | 8.571 | 8.648 | 98,225 | +0.11(+1.26%) |
Mar 14, 2022 | 8.802 | 8.802 | 8.479 | 8.540 | 144,193 | -0.18(-2.03%) |
Mar 11, 2022 | 8.871 | 8.886 | 8.694 | 8.717 | 120,297 | -0.05(-0.61%) |
Mar 10, 2022 | 8.833 | 8.702 | 8.771 | 87,645 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.648 | 8.948 | 8.617 | 8.933 | 173,264 | +0.41(+4.78%) |
Mar 08, 2022 | 8.579 | 8.648 | 8.494 | 8.525 | 181,587 | +0.05(+0.64%) |
Mar 07, 2022 | 8.640 | 8.702 | 8.471 | 8.471 | 147,294 | -0.15(-1.69%) |
Mar 04, 2022 | 8.971 | 8.971 | 8.571 | 8.617 | 120,281 | -0.35(-3.86%) |
Mar 03, 2022 | 9.048 | 9.048 | 8.817 | 8.963 | 135,745 | +0.02(+0.26%) |
Mar 02, 2022 | 8.863 | 9.024 | 8.840 | 8.940 | 54,849 | +0.15(+1.66%) |