Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.600 | 8.640 | 8.550 | 8.600 | 47,377 | +0.28(+3.37%) |
May 27, 2022 | 8.210 | 8.380 | 8.210 | 8.320 | 54,877 | -0.09(-1.07%) |
May 26, 2022 | 8.355 | 8.410 | 8.340 | 8.410 | 171,619 | +0.26(+3.13%) |
May 25, 2022 | 8.180 | 8.180 | 8.095 | 8.155 | 31,835 | -0.15(-1.75%) |
May 24, 2022 | 8.260 | 8.309 | 8.220 | 8.300 | 63,495 | +0.15(+1.84%) |
May 23, 2022 | 8.140 | 8.200 | 8.120 | 8.150 | 50,723 | +0.01(+0.06%) |
May 20, 2022 | 8.240 | 8.240 | 8.040 | 8.145 | 69,227 | +0.00(+0.06%) |
May 19, 2022 | 8.150 | 8.260 | 8.070 | 8.140 | 81,165 | +0.03(+0.37%) |
May 18, 2022 | 8.300 | 8.300 | 8.090 | 8.110 | 38,724 | -0.16(-1.93%) |
May 17, 2022 | 8.245 | 8.270 | 8.210 | 8.270 | 59,068 | +0.07(+0.85%) |
May 16, 2022 | 8.200 | 8.240 | 8.171 | 8.200 | 50,893 | -0.04(-0.49%) |
May 13, 2022 | 8.000 | 8.320 | 8.000 | 8.240 | 52,332 | +0.39(+4.97%) |
May 12, 2022 | 7.790 | 7.940 | 7.790 | 7.850 | 91,558 | +0.51(+7.01%) |
May 11, 2022 | 7.130 | 7.500 | 7.130 | 7.336 | 45,527 | -0.11(-1.53%) |
May 10, 2022 | 7.480 | 7.660 | 7.410 | 7.450 | 154,599 | -0.04(-0.53%) |
May 09, 2022 | 7.350 | 7.750 | 7.350 | 7.490 | 38,337 | -0.15(-1.96%) |
May 06, 2022 | 7.780 | 7.780 | 7.630 | 7.640 | 54,173 | +0.11(+1.49%) |
May 05, 2022 | 7.636 | 7.648 | 7.500 | 7.528 | 45,076 | -0.21(-2.74%) |
May 04, 2022 | 7.890 | 7.890 | 7.570 | 7.740 | 87,731 | +0.11(+1.44%) |
May 03, 2022 | 7.712 | 7.770 | 7.490 | 7.630 | 209,138 | +0.01(+0.18%) |
May 02, 2022 | 7.570 | 7.750 | 7.370 | 7.616 | 104,631 | +0.09(+1.14%) |
Apr 29, 2022 | 7.645 | 7.680 | 7.440 | 7.530 | 54,633 | -0.02(-0.26%) |
Apr 28, 2022 | 7.810 | 7.810 | 7.440 | 7.550 | 140,027 | +0.05(+0.67%) |
Apr 27, 2022 | 7.490 | 7.500 | 7.420 | 7.500 | 87,331 | +0.12(+1.63%) |
Apr 26, 2022 | 7.550 | 7.550 | 7.380 | 7.380 | 183,016 | -0.13(-1.73%) |
Apr 25, 2022 | 7.420 | 7.565 | 7.390 | 7.510 | 124,589 | +0.06(+0.81%) |
Apr 22, 2022 | 7.582 | 7.638 | 7.430 | 7.450 | 47,199 | -0.03(-0.40%) |
Apr 21, 2022 | 7.820 | 7.820 | 7.449 | 7.480 | 61,050 | +0.03(+0.40%) |
Apr 20, 2022 | 7.530 | 7.550 | 7.430 | 7.450 | 140,195 | +0.27(+3.76%) |
Apr 19, 2022 | 7.190 | 7.190 | 7.090 | 7.180 | 534,154 | +0.09(+1.27%) |
Apr 18, 2022 | 7.220 | 7.250 | 7.070 | 7.090 | 117,031 | -0.16(-2.21%) |
Apr 14, 2022 | 7.300 | 7.370 | 7.250 | 7.250 | 101,894 | -0.05(-0.63%) |
Apr 13, 2022 | 7.230 | 7.360 | 7.220 | 7.296 | 157,185 | +0.05(+0.63%) |
Apr 12, 2022 | 7.260 | 7.370 | 7.240 | 7.250 | 132,423 | +0.04(+0.55%) |
Apr 11, 2022 | 7.390 | 7.400 | 7.210 | 7.210 | 126,829 | -0.08(-1.10%) |
Apr 08, 2022 | 7.320 | 7.360 | 7.280 | 7.290 | 249,727 | -0.10(-1.35%) |
Apr 07, 2022 | 7.490 | 7.490 | 7.310 | 7.390 | 170,560 | -0.12(-1.60%) |
Apr 06, 2022 | 7.650 | 7.650 | 7.440 | 7.510 | 164,193 | -0.12(-1.57%) |
Apr 05, 2022 | 7.750 | 7.750 | 7.570 | 7.630 | 255,014 | -0.12(-1.61%) |
Apr 04, 2022 | 7.900 | 7.900 | 7.740 | 7.755 | 118,039 | -0.00(-0.06%) |
Apr 01, 2022 | 7.850 | 7.870 | 7.760 | 7.760 | 80,555 | -0.16(-2.07%) |
Mar 31, 2022 | 8.000 | 8.000 | 7.910 | 7.924 | 100,616 | -0.10(-1.20%) |
Mar 30, 2022 | 8.290 | 8.290 | 8.020 | 8.020 | 162,799 | -0.18(-2.20%) |
Mar 29, 2022 | 8.380 | 8.380 | 8.085 | 8.200 | 287,007 | +0.20(+2.50%) |
Mar 28, 2022 | 8.000 | 8.000 | 7.896 | 8.000 | 155,925 | +0.04(+0.50%) |
Mar 25, 2022 | 8.045 | 8.045 | 7.940 | 7.960 | 100,187 | +0.01(+0.13%) |
Mar 24, 2022 | 7.800 | 7.950 | 7.800 | 7.950 | 44,893 | +0.09(+1.15%) |
Mar 23, 2022 | 7.860 | 7.900 | 7.820 | 7.860 | 109,596 | +0.01(+0.13%) |
Mar 22, 2022 | 7.830 | 7.900 | 7.760 | 7.850 | 257,278 | +0.13(+1.68%) |
Mar 21, 2022 | 7.900 | 7.900 | 7.680 | 7.720 | 95,499 | -0.10(-1.28%) |
Mar 18, 2022 | 7.300 | 7.820 | 7.300 | 7.820 | 133,676 | +0.00(+0.00%) |
Mar 17, 2022 | 7.990 | 7.990 | 7.790 | 7.820 | 131,320 | -0.09(-1.14%) |
Mar 16, 2022 | 7.610 | 8.070 | 7.610 | 7.910 | 87,740 | +0.10(+1.28%) |
Mar 15, 2022 | 7.800 | 7.850 | 7.740 | 7.810 | 437,646 | +0.41(+5.54%) |
Mar 14, 2022 | 7.460 | 7.650 | 7.400 | 7.400 | 217,300 | +0.02(+0.27%) |
Mar 11, 2022 | 7.470 | 7.470 | 7.350 | 7.380 | 67,650 | -0.07(-0.94%) |
Mar 10, 2022 | 7.450 | 7.520 | 7.220 | 7.450 | 208,482 | +0.02(+0.27%) |
Mar 09, 2022 | 7.600 | 7.600 | 7.320 | 7.430 | 192,107 | +0.27(+3.77%) |
Mar 08, 2022 | 7.370 | 7.370 | 6.950 | 7.160 | 205,881 | -0.36(-4.73%) |
Mar 07, 2022 | 7.350 | 7.810 | 7.350 | 7.515 | 253,099 | -0.29(-3.78%) |
Mar 04, 2022 | 7.800 | 8.020 | 7.800 | 7.810 | 91,004 | -0.05(-0.64%) |
Mar 03, 2022 | 7.840 | 8.090 | 7.820 | 7.860 | 171,975 | -0.09(-1.14%) |
Mar 02, 2022 | 7.980 | 7.980 | 7.888 | 7.951 | 216,316 | -0.13(-1.60%) |