Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.230 | 8.263 | 8.130 | 8.130 | 4,070 | -0.10(-1.22%) |
May 27, 2022 | 8.060 | 8.230 | 8.000 | 8.230 | 730 | +0.08(+0.99%) |
May 26, 2022 | 8.390 | 8.700 | 8.150 | 8.150 | 3,290 | +0.06(+0.68%) |
May 25, 2022 | 8.095 | 8.095 | 8.095 | 8.095 | 1,005 | -0.05(-0.56%) |
May 24, 2022 | 8.170 | 8.170 | 8.140 | 8.140 | 302 | -0.12(-1.45%) |
May 23, 2022 | 8.260 | 8.260 | 8.260 | 8.260 | 144 | +0.08(+0.98%) |
May 20, 2022 | 8.000 | 8.210 | 8.000 | 8.180 | 1,174 | +0.38(+4.87%) |
May 19, 2022 | 7.800 | 7.800 | 7.800 | 7.800 | 529 | +0.48(+6.56%) |
May 18, 2022 | 7.790 | 8.200 | 7.100 | 7.320 | 4,570 | -0.54(-6.87%) |
May 17, 2022 | 7.860 | 8.250 | 7.720 | 7.860 | 1,774 | -0.30(-3.68%) |
May 16, 2022 | 7.690 | 8.161 | 7.410 | 8.160 | 6,991 | +0.11(+1.37%) |
May 13, 2022 | 7.500 | 8.580 | 7.210 | 8.050 | 11,376 | +0.47(+6.20%) |
May 12, 2022 | 7.250 | 8.040 | 7.180 | 7.580 | 10,547 | +0.28(+3.84%) |
May 11, 2022 | 7.560 | 8.510 | 6.710 | 7.300 | 8,883 | -0.07(-0.95%) |
May 10, 2022 | 7.610 | 7.630 | 7.000 | 7.370 | 2,342 | -0.03(-0.41%) |
May 09, 2022 | 7.660 | 8.220 | 6.730 | 7.400 | 11,295 | -0.48(-6.09%) |
May 06, 2022 | 8.000 | 8.350 | 7.500 | 7.880 | 4,488 | -0.52(-6.19%) |
May 05, 2022 | 8.260 | 8.730 | 7.700 | 8.400 | 21,001 | +0.04(+0.42%) |
May 04, 2022 | 8.400 | 8.400 | 7.600 | 8.365 | 4,532 | +0.10(+1.15%) |
May 03, 2022 | 8.140 | 8.369 | 7.590 | 8.270 | 2,248 | +0.16(+1.97%) |
May 02, 2022 | 8.020 | 8.200 | 7.700 | 8.110 | 2,437 | -0.19(-2.32%) |
Apr 29, 2022 | 8.300 | 8.470 | 8.220 | 8.302 | 4,214 | +0.18(+2.24%) |
Apr 28, 2022 | 8.000 | 8.400 | 7.510 | 8.120 | 15,576 | +0.01(+0.12%) |
Apr 27, 2022 | 8.280 | 8.445 | 8.070 | 8.110 | 2,829 | -0.33(-3.91%) |
Apr 26, 2022 | 8.440 | 8.440 | 8.440 | 8.440 | 243 | -0.09(-1.04%) |
Apr 25, 2022 | 8.500 | 8.530 | 8.450 | 8.529 | 1,738 | -0.09(-1.06%) |
Apr 22, 2022 | 8.650 | 9.200 | 8.610 | 8.620 | 3,398 | -0.36(-4.01%) |
Apr 21, 2022 | 9.090 | 9.400 | 8.440 | 8.980 | 9,001 | +0.24(+2.75%) |
Apr 20, 2022 | 8.700 | 9.140 | 8.400 | 8.740 | 4,478 | -0.26(-2.88%) |
Apr 19, 2022 | 9.330 | 9.330 | 8.999 | 8.999 | 369 | +0.25(+2.85%) |
Apr 18, 2022 | 8.680 | 9.350 | 8.502 | 8.750 | 2,389 | -0.48(-5.23%) |
Apr 14, 2022 | 9.275 | 9.280 | 9.233 | 9.233 | 1,092 | +0.01(+0.14%) |
Apr 13, 2022 | 9.070 | 9.220 | 9.070 | 9.220 | 865 | +0.53(+6.06%) |
Apr 12, 2022 | 8.653 | 8.693 | 8.653 | 8.693 | 1,723 | -0.60(-6.43%) |
Apr 08, 2022 | 9.290 | 137 | -0.20(-2.11%) | |||
Apr 07, 2022 | 9.300 | 9.490 | 9.300 | 9.490 | 1,287 | +0.37(+4.06%) |
Apr 06, 2022 | 9.080 | 9.318 | 9.015 | 9.120 | 6,698 | -0.53(-5.44%) |
Apr 05, 2022 | 9.280 | 9.715 | 9.280 | 9.645 | 2,342 | +0.65(+7.17%) |
Apr 04, 2022 | 8.930 | 9.110 | 8.930 | 9.000 | 1,619 | +0.30(+3.45%) |
Apr 01, 2022 | 9.060 | 9.910 | 8.700 | 8.700 | 17,121 | -0.29(-3.23%) |
Mar 31, 2022 | 9.630 | 9.630 | 8.945 | 8.990 | 6,144 | -0.66(-6.84%) |
Mar 30, 2022 | 8.770 | 9.650 | 8.770 | 9.650 | 3,081 | +1.10(+12.87%) |
Mar 29, 2022 | 8.500 | 8.660 | 8.028 | 8.550 | 3,913 | +0.25(+3.01%) |
Mar 28, 2022 | 8.370 | 8.630 | 7.910 | 8.300 | 7,823 | +0.43(+5.46%) |
Mar 25, 2022 | 8.060 | 8.540 | 7.800 | 7.870 | 11,885 | -0.26(-3.20%) |
Mar 24, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 948 | -0.07(-0.85%) |
Mar 23, 2022 | 8.270 | 9.090 | 8.200 | 8.200 | 1,741 | -0.29(-3.42%) |
Mar 22, 2022 | 8.240 | 8.491 | 7.920 | 8.491 | 2,302 | +0.04(+0.48%) |
Mar 21, 2022 | 8.560 | 8.560 | 8.110 | 8.450 | 3,116 | +0.26(+3.17%) |
Mar 18, 2022 | 8.090 | 9.100 | 7.975 | 8.190 | 4,186 | -0.65(-7.35%) |
Mar 17, 2022 | 8.080 | 8.840 | 8.080 | 8.840 | 837 | +0.11(+1.26%) |
Mar 16, 2022 | 8.600 | 8.730 | 8.600 | 8.730 | 3,285 | +0.53(+6.46%) |
Mar 15, 2022 | 8.390 | 8.500 | 8.200 | 8.200 | 2,311 | -0.17(-2.00%) |
Mar 14, 2022 | 8.367 | 8.367 | 8.360 | 8.367 | 1,165 | -0.15(-1.81%) |
Mar 11, 2022 | 8.360 | 8.521 | 8.335 | 8.521 | 1,145 | -0.12(-1.37%) |
Mar 10, 2022 | 8.440 | 8.640 | 8.080 | 8.640 | 4,606 | +0.00(+0.00%) |
Mar 09, 2022 | 8.280 | 8.640 | 7.902 | 8.640 | 1,484 | +0.89(+11.48%) |
Mar 08, 2022 | 7.960 | 7.970 | 7.410 | 7.750 | 6,003 | -0.25(-3.12%) |
Mar 07, 2022 | 7.940 | 8.064 | 7.770 | 8.000 | 3,607 | -0.34(-4.08%) |
Mar 04, 2022 | 7.630 | 8.340 | 7.630 | 8.340 | 13,014 | +0.20(+2.46%) |
Mar 03, 2022 | 8.590 | 9.550 | 7.750 | 8.140 | 6,181 | -0.66(-7.50%) |
Mar 02, 2022 | 8.650 | 9.170 | 8.590 | 8.800 | 8,241 | -0.45(-4.86%) |