Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.297 | 8.395 | 8.249 | 8.338 | 1,133,240 | -0.01(-0.10%) |
May 27, 2022 | 8.248 | 8.383 | 8.248 | 8.346 | 998,403 | +0.11(+1.39%) |
May 26, 2022 | 8.002 | 8.297 | 8.002 | 8.231 | 1,230,210 | +0.25(+3.18%) |
May 25, 2022 | 7.986 | 8.068 | 7.872 | 7.978 | 1,084,614 | -0.02(-0.20%) |
May 24, 2022 | 7.929 | 8.011 | 7.733 | 7.994 | 1,075,981 | +0.01(+0.10%) |
May 23, 2022 | 8.011 | 8.052 | 7.899 | 7.986 | 1,003,483 | +0.08(+1.03%) |
May 20, 2022 | 7.970 | 7.970 | 7.700 | 7.904 | 2,145,956 | +0.07(+0.83%) |
May 19, 2022 | 7.708 | 7.929 | 7.698 | 7.839 | 2,008,569 | +0.04(+0.52%) |
May 18, 2022 | 8.068 | 8.068 | 7.761 | 7.798 | 1,670,948 | -0.32(-3.93%) |
May 17, 2022 | 8.092 | 8.146 | 8.019 | 8.117 | 1,211,463 | +0.11(+1.43%) |
May 16, 2022 | 8.092 | 8.125 | 7.986 | 8.002 | 1,298,801 | -0.11(-1.31%) |
May 13, 2022 | 7.847 | 8.199 | 7.806 | 8.109 | 1,548,343 | +0.39(+5.08%) |
May 12, 2022 | 7.831 | 7.839 | 7.532 | 7.716 | 1,922,610 | -0.14(-1.77%) |
May 11, 2022 | 7.970 | 8.060 | 7.819 | 7.855 | 1,305,653 | -0.10(-1.23%) |
May 10, 2022 | 7.986 | 8.060 | 7.757 | 7.953 | 1,512,221 | +0.07(+0.83%) |
May 09, 2022 | 8.133 | 8.215 | 7.819 | 7.888 | 1,456,554 | -0.34(-4.17%) |
May 06, 2022 | 8.199 | 8.284 | 8.105 | 8.231 | 1,497,947 | -0.01(-0.10%) |
May 05, 2022 | 8.338 | 8.444 | 8.121 | 8.240 | 1,678,501 | -0.22(-2.61%) |
May 04, 2022 | 8.174 | 8.485 | 8.158 | 8.460 | 2,370,001 | +0.27(+3.29%) |
May 03, 2022 | 7.896 | 8.211 | 7.880 | 8.190 | 1,794,897 | +0.29(+3.73%) |
May 02, 2022 | 7.904 | 8.027 | 7.831 | 7.896 | 2,061,192 | -0.03(-0.41%) |
Apr 29, 2022 | 7.700 | 8.182 | 7.659 | 7.929 | 3,061,022 | +0.53(+7.18%) |
Apr 28, 2022 | 7.218 | 7.438 | 7.120 | 7.398 | 1,582,743 | +0.22(+3.08%) |
Apr 27, 2022 | 7.062 | 7.291 | 7.054 | 7.177 | 2,012,362 | +0.09(+1.27%) |
Apr 26, 2022 | 7.193 | 7.291 | 7.087 | 7.087 | 2,478,689 | -0.17(-2.36%) |
Apr 25, 2022 | 7.349 | 7.373 | 7.123 | 7.259 | 2,500,857 | -0.16(-2.20%) |
Apr 22, 2022 | 7.594 | 7.610 | 7.308 | 7.422 | 2,924,046 | -0.19(-2.47%) |
Apr 21, 2022 | 7.651 | 7.782 | 7.586 | 7.610 | 3,238,132 | +0.05(+0.65%) |
Apr 20, 2022 | 7.471 | 7.676 | 7.467 | 7.561 | 3,891,978 | +0.13(+1.76%) |
Apr 19, 2022 | 7.847 | 7.888 | 7.389 | 7.430 | 5,334,444 | -0.42(-5.31%) |
Apr 18, 2022 | 7.864 | 7.929 | 7.819 | 7.847 | 1,265,278 | -0.08(-1.03%) |
Apr 14, 2022 | 7.945 | 8.035 | 7.896 | 7.929 | 747,727 | -0.01(-0.10%) |
Apr 13, 2022 | 7.880 | 7.962 | 7.847 | 7.937 | 822,489 | +0.12(+1.57%) |
Apr 12, 2022 | 7.823 | 7.925 | 7.790 | 7.814 | 1,861,567 | -0.02(-0.31%) |
Apr 11, 2022 | 7.929 | 7.994 | 7.827 | 7.839 | 1,796,955 | -0.07(-0.83%) |
Apr 08, 2022 | 7.880 | 7.958 | 7.814 | 7.904 | 1,509,367 | +0.02(+0.31%) |
Apr 07, 2022 | 8.060 | 8.129 | 7.790 | 7.880 | 2,659,267 | -0.19(-2.33%) |
Apr 06, 2022 | 8.264 | 8.313 | 8.047 | 8.068 | 1,858,100 | -0.24(-2.85%) |
Apr 05, 2022 | 8.599 | 8.673 | 8.297 | 8.305 | 1,697,216 | -0.25(-2.96%) |
Apr 04, 2022 | 8.640 | 8.665 | 8.387 | 8.558 | 1,474,148 | -0.06(-0.66%) |
Apr 01, 2022 | 8.624 | 8.722 | 8.534 | 8.616 | 1,358,253 | +0.01(+0.09%) |
Mar 31, 2022 | 8.697 | 8.804 | 8.583 | 8.607 | 1,679,965 | -0.08(-0.94%) |
Mar 30, 2022 | 8.804 | 8.844 | 8.681 | 8.689 | 1,413,795 | -0.09(-1.02%) |
Mar 29, 2022 | 8.763 | 8.869 | 8.746 | 8.779 | 1,426,499 | +0.14(+1.61%) |
Mar 28, 2022 | 8.665 | 8.722 | 8.591 | 8.640 | 1,062,671 | -0.03(-0.38%) |
Mar 25, 2022 | 8.648 | 8.689 | 8.579 | 8.673 | 813,390 | +0.07(+0.76%) |
Mar 24, 2022 | 8.542 | 8.640 | 8.468 | 8.607 | 886,054 | +0.07(+0.77%) |
Mar 23, 2022 | 8.632 | 8.693 | 8.517 | 8.542 | 1,242,710 | -0.14(-1.60%) |
Mar 22, 2022 | 8.633 | 8.721 | 8.577 | 8.681 | 1,313,472 | +0.13(+1.50%) |
Mar 21, 2022 | 8.753 | 8.829 | 8.505 | 8.553 | 1,374,382 | -0.22(-2.46%) |
Mar 18, 2022 | 8.705 | 8.785 | 8.521 | 8.769 | 2,982,952 | +0.09(+1.01%) |
Mar 17, 2022 | 8.641 | 8.765 | 8.633 | 8.681 | 1,119,075 | -0.03(-0.37%) |
Mar 16, 2022 | 8.777 | 8.800 | 8.521 | 8.713 | 1,649,099 | -0.03(-0.37%) |
Mar 15, 2022 | 8.649 | 8.745 | 8.625 | 8.745 | 1,078,503 | +0.18(+2.15%) |
Mar 14, 2022 | 8.673 | 8.769 | 8.501 | 8.561 | 986,545 | -0.06(-0.65%) |
Mar 11, 2022 | 8.697 | 8.745 | 8.569 | 8.617 | 1,056,413 | -0.05(-0.55%) |
Mar 10, 2022 | 8.521 | 8.665 | 8.465 | 8.665 | 959,486 | +0.00(+0.00%) |
Mar 09, 2022 | 8.697 | 8.813 | 8.621 | 8.665 | 1,472,080 | +0.15(+1.79%) |
Mar 08, 2022 | 8.201 | 8.665 | 8.201 | 8.513 | 1,490,104 | +0.34(+4.11%) |
Mar 07, 2022 | 8.177 | 8.309 | 8.137 | 8.177 | 1,458,779 | -0.05(-0.58%) |
Mar 04, 2022 | 8.241 | 8.306 | 8.105 | 8.225 | 1,406,101 | -0.12(-1.44%) |
Mar 03, 2022 | 8.449 | 8.505 | 8.313 | 8.345 | 1,390,086 | -0.07(-0.86%) |
Mar 02, 2022 | 8.185 | 8.441 | 8.185 | 8.417 | 1,302,408 | +0.22(+2.63%) |