Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.730 | 7.840 | 7.720 | 7.840 | 195,000 | +0.11(+1.48%) |
May 27, 2022 | 7.735 | 7.750 | 7.660 | 7.726 | 76,060 | +0.13(+1.68%) |
May 26, 2022 | 7.600 | 7.660 | 7.520 | 7.598 | 117,452 | +0.03(+0.38%) |
May 25, 2022 | 7.504 | 7.610 | 7.490 | 7.569 | 94,732 | -0.00(-0.01%) |
May 24, 2022 | 7.570 | 7.600 | 7.510 | 7.570 | 132,530 | +0.01(+0.13%) |
May 23, 2022 | 7.549 | 7.590 | 7.514 | 7.560 | 72,119 | +0.08(+1.12%) |
May 20, 2022 | 7.456 | 7.490 | 7.316 | 7.476 | 94,440 | +0.05(+0.65%) |
May 19, 2022 | 7.404 | 7.460 | 7.360 | 7.428 | 105,805 | +0.01(+0.11%) |
May 18, 2022 | 7.570 | 7.580 | 7.410 | 7.420 | 80,646 | -0.42(-5.36%) |
May 17, 2022 | 8.150 | 8.150 | 7.800 | 7.840 | 155,330 | +0.08(+1.03%) |
May 16, 2022 | 7.750 | 7.790 | 7.730 | 7.760 | 135,787 | +0.01(+0.17%) |
May 13, 2022 | 7.630 | 7.850 | 7.630 | 7.747 | 84,050 | +0.15(+1.93%) |
May 12, 2022 | 7.520 | 7.700 | 7.510 | 7.600 | 125,132 | +0.02(+0.26%) |
May 11, 2022 | 7.680 | 7.730 | 7.563 | 7.580 | 164,625 | -0.11(-1.43%) |
May 10, 2022 | 7.760 | 7.760 | 7.640 | 7.690 | 246,369 | -0.04(-0.52%) |
May 09, 2022 | 7.880 | 7.890 | 7.680 | 7.730 | 145,032 | -0.23(-2.89%) |
May 06, 2022 | 8.010 | 8.040 | 7.931 | 7.960 | 175,751 | +0.11(+1.40%) |
May 05, 2022 | 7.990 | 7.990 | 7.792 | 7.850 | 155,574 | -0.23(-2.85%) |
May 04, 2022 | 7.884 | 8.080 | 7.850 | 8.080 | 477,643 | +0.04(+0.50%) |
May 03, 2022 | 8.030 | 8.120 | 8.020 | 8.040 | 353,344 | +0.06(+0.75%) |
May 02, 2022 | 8.010 | 8.050 | 7.930 | 7.980 | 146,270 | -0.07(-0.87%) |
Apr 29, 2022 | 8.230 | 8.230 | 8.050 | 8.050 | 96,840 | -0.09(-1.11%) |
Apr 28, 2022 | 8.100 | 8.210 | 8.070 | 8.140 | 175,187 | +0.03(+0.37%) |
Apr 27, 2022 | 8.134 | 8.180 | 8.080 | 8.110 | 136,012 | -0.22(-2.64%) |
Apr 26, 2022 | 8.420 | 8.430 | 8.270 | 8.330 | 184,610 | +0.04(+0.48%) |
Apr 25, 2022 | 8.320 | 8.320 | 8.230 | 8.290 | 98,494 | -0.19(-2.24%) |
Apr 22, 2022 | 8.540 | 8.540 | 8.440 | 8.480 | 50,798 | +0.07(+0.83%) |
Apr 21, 2022 | 8.670 | 8.670 | 8.400 | 8.410 | 69,072 | -0.50(-5.61%) |
Apr 20, 2022 | 8.890 | 9.036 | 8.870 | 8.910 | 69,480 | +0.01(+0.11%) |
Apr 19, 2022 | 9.000 | 9.000 | 8.810 | 8.900 | 50,045 | +0.00(+0.00%) |
Apr 18, 2022 | 9.170 | 9.200 | 8.850 | 8.900 | 39,716 | -0.19(-2.09%) |
Apr 14, 2022 | 9.280 | 9.280 | 8.770 | 9.090 | 47,305 | +0.16(+1.79%) |
Apr 13, 2022 | 8.870 | 8.996 | 8.750 | 8.930 | 57,813 | -0.02(-0.22%) |
Apr 12, 2022 | 8.980 | 9.140 | 8.920 | 8.950 | 29,675 | -0.06(-0.67%) |
Apr 11, 2022 | 9.090 | 9.180 | 9.010 | 9.010 | 61,986 | -0.43(-4.50%) |
Apr 08, 2022 | 9.366 | 9.490 | 9.360 | 9.435 | 23,186 | +0.07(+0.69%) |
Apr 07, 2022 | 9.360 | 9.500 | 9.290 | 9.370 | 50,926 | +0.16(+1.74%) |
Apr 06, 2022 | 9.205 | 9.328 | 9.170 | 9.210 | 33,589 | +0.01(+0.11%) |
Apr 05, 2022 | 9.260 | 9.300 | 9.130 | 9.200 | 42,186 | +0.05(+0.55%) |
Apr 04, 2022 | 9.210 | 9.400 | 9.120 | 9.150 | 64,293 | +0.07(+0.77%) |
Apr 01, 2022 | 8.990 | 9.230 | 8.990 | 9.080 | 114,207 | +0.19(+2.14%) |
Mar 31, 2022 | 8.950 | 9.040 | 8.890 | 8.890 | 253,157 | -0.26(-2.84%) |
Mar 30, 2022 | 9.160 | 9.320 | 9.140 | 9.150 | 47,495 | +0.00(+0.00%) |
Mar 29, 2022 | 9.180 | 9.270 | 9.120 | 9.150 | 78,555 | +0.10(+1.10%) |
Mar 28, 2022 | 9.024 | 9.164 | 8.980 | 9.050 | 38,821 | -0.10(-1.09%) |
Mar 25, 2022 | 9.110 | 9.185 | 9.100 | 9.150 | 37,306 | +0.22(+2.46%) |
Mar 24, 2022 | 8.920 | 9.100 | 8.910 | 8.930 | 23,637 | +0.07(+0.79%) |
Mar 23, 2022 | 8.850 | 9.050 | 8.810 | 8.860 | 33,167 | -0.08(-0.84%) |
Mar 22, 2022 | 8.970 | 9.050 | 8.910 | 8.935 | 82,896 | -0.04(-0.39%) |
Mar 21, 2022 | 9.005 | 9.190 | 8.910 | 8.970 | 72,895 | +0.02(+0.22%) |
Mar 18, 2022 | 8.890 | 9.020 | 8.867 | 8.950 | 53,270 | +0.11(+1.24%) |
Mar 17, 2022 | 8.790 | 8.968 | 8.790 | 8.840 | 54,227 | +0.09(+1.03%) |
Mar 16, 2022 | 8.760 | 9.070 | 8.700 | 8.750 | 51,255 | +0.14(+1.63%) |
Mar 15, 2022 | 8.648 | 8.790 | 8.540 | 8.610 | 151,272 | -0.02(-0.23%) |
Mar 14, 2022 | 8.620 | 8.744 | 8.600 | 8.630 | 104,989 | +0.20(+2.37%) |
Mar 11, 2022 | 8.510 | 8.540 | 8.420 | 8.430 | 75,538 | -0.09(-1.06%) |
Mar 10, 2022 | 8.570 | 8.640 | 8.520 | 8.520 | 81,925 | +0.00(+0.06%) |
Mar 09, 2022 | 8.540 | 8.570 | 8.490 | 8.515 | 80,383 | +0.08(+0.89%) |
Mar 08, 2022 | 8.530 | 8.540 | 8.402 | 8.440 | 117,034 | -0.06(-0.71%) |
Mar 07, 2022 | 8.570 | 8.680 | 8.474 | 8.500 | 195,674 | -0.29(-3.30%) |
Mar 04, 2022 | 8.690 | 8.900 | 8.690 | 8.790 | 67,466 | -0.11(-1.24%) |
Mar 03, 2022 | 8.980 | 9.070 | 8.860 | 8.900 | 59,658 | -0.17(-1.87%) |
Mar 02, 2022 | 8.980 | 9.100 | 8.970 | 9.070 | 37,223 | -0.21(-2.26%) |