Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.968 | 9.309 | 8.852 | 8.995 | 1,901,590 | +0.05(+0.60%) |
May 27, 2022 | 8.807 | 8.950 | 8.762 | 8.941 | 545,989 | +0.17(+1.94%) |
May 26, 2022 | 8.735 | 8.816 | 8.663 | 8.771 | 639,543 | +0.15(+1.77%) |
May 25, 2022 | 8.520 | 8.654 | 8.488 | 8.618 | 756,308 | +0.13(+1.59%) |
May 24, 2022 | 8.305 | 8.506 | 8.224 | 8.484 | 766,361 | +0.13(+1.61%) |
May 23, 2022 | 8.385 | 8.421 | 8.224 | 8.349 | 763,657 | +0.07(+0.87%) |
May 20, 2022 | 8.260 | 8.354 | 8.116 | 8.278 | 806,669 | +0.09(+1.10%) |
May 19, 2022 | 8.080 | 8.314 | 8.071 | 8.188 | 885,040 | -0.08(-0.98%) |
May 18, 2022 | 8.358 | 8.421 | 8.134 | 8.269 | 1,215,916 | +0.01(+0.11%) |
May 17, 2022 | 8.269 | 8.484 | 8.233 | 8.260 | 1,330,657 | +0.10(+1.21%) |
May 16, 2022 | 8.062 | 8.305 | 8.036 | 8.161 | 1,060,732 | +0.08(+1.00%) |
May 13, 2022 | 7.955 | 8.170 | 7.955 | 8.080 | 1,023,981 | +0.17(+2.15%) |
May 12, 2022 | 7.704 | 7.919 | 7.614 | 7.910 | 998,856 | +0.14(+1.85%) |
May 11, 2022 | 7.829 | 8.049 | 7.704 | 7.766 | 1,081,006 | +0.08(+1.05%) |
May 10, 2022 | 7.488 | 7.829 | 7.300 | 7.686 | 1,009,486 | +0.30(+4.00%) |
May 09, 2022 | 7.749 | 7.749 | 7.354 | 7.390 | 1,154,194 | -0.48(-6.10%) |
May 06, 2022 | 7.958 | 7.998 | 7.773 | 7.870 | 806,621 | -0.01(-0.11%) |
May 05, 2022 | 8.090 | 8.117 | 7.667 | 7.878 | 1,368,580 | -0.13(-1.65%) |
May 04, 2022 | 7.905 | 8.046 | 7.693 | 8.011 | 768,429 | +0.26(+3.42%) |
May 03, 2022 | 7.658 | 7.861 | 7.623 | 7.746 | 725,190 | +0.10(+1.27%) |
May 02, 2022 | 7.658 | 7.852 | 7.481 | 7.649 | 1,330,894 | -0.04(-0.46%) |
Apr 29, 2022 | 7.914 | 8.028 | 7.653 | 7.684 | 883,523 | -0.27(-3.44%) |
Apr 28, 2022 | 7.878 | 8.042 | 7.649 | 7.958 | 795,908 | +0.18(+2.27%) |
Apr 27, 2022 | 7.764 | 7.874 | 7.640 | 7.781 | 927,841 | +0.06(+0.80%) |
Apr 26, 2022 | 7.878 | 8.020 | 7.658 | 7.720 | 1,329,353 | -0.16(-2.02%) |
Apr 25, 2022 | 8.037 | 8.134 | 7.601 | 7.878 | 1,877,712 | -0.38(-4.59%) |
Apr 22, 2022 | 8.381 | 8.518 | 8.249 | 8.258 | 1,154,244 | -0.13(-1.58%) |
Apr 21, 2022 | 8.708 | 8.708 | 8.333 | 8.390 | 1,116,469 | -0.23(-2.66%) |
Apr 20, 2022 | 8.664 | 8.743 | 8.443 | 8.620 | 919,026 | +0.01(+0.10%) |
Apr 19, 2022 | 8.540 | 8.655 | 8.496 | 8.611 | 1,268,153 | +0.00(+0.00%) |
Apr 18, 2022 | 8.602 | 8.717 | 8.505 | 8.611 | 1,042,722 | +0.11(+1.24%) |
Apr 14, 2022 | 8.452 | 8.584 | 8.390 | 8.505 | 655,372 | +0.04(+0.42%) |
Apr 13, 2022 | 8.408 | 8.496 | 8.284 | 8.470 | 962,031 | +0.18(+2.13%) |
Apr 12, 2022 | 8.222 | 8.395 | 8.218 | 8.293 | 1,323,254 | +0.26(+3.18%) |
Apr 11, 2022 | 8.275 | 8.275 | 8.020 | 8.037 | 1,263,509 | -0.22(-2.67%) |
Apr 08, 2022 | 8.284 | 8.381 | 8.214 | 8.258 | 1,335,690 | +0.02(+0.21%) |
Apr 07, 2022 | 8.161 | 8.284 | 8.020 | 8.240 | 1,022,095 | +0.12(+1.52%) |
Apr 06, 2022 | 8.178 | 8.222 | 8.028 | 8.117 | 1,097,891 | +0.04(+0.44%) |
Apr 05, 2022 | 8.505 | 8.620 | 8.073 | 8.081 | 1,418,225 | -0.40(-4.68%) |
Apr 04, 2022 | 8.470 | 8.496 | 8.178 | 8.478 | 1,548,863 | +0.10(+1.16%) |
Apr 01, 2022 | 8.143 | 8.439 | 8.143 | 8.381 | 1,744,858 | +0.24(+2.93%) |
Mar 31, 2022 | 8.064 | 8.271 | 8.020 | 8.143 | 1,694,813 | -0.03(-0.32%) |
Mar 30, 2022 | 8.284 | 8.470 | 8.143 | 8.170 | 891,459 | -0.06(-0.75%) |
Mar 29, 2022 | 7.914 | 8.258 | 7.826 | 8.231 | 1,580,647 | +0.18(+2.19%) |
Mar 28, 2022 | 8.205 | 8.267 | 7.967 | 8.055 | 1,566,964 | -0.30(-3.59%) |
Mar 25, 2022 | 8.028 | 8.355 | 7.958 | 8.355 | 2,390,960 | +0.34(+4.18%) |
Mar 24, 2022 | 7.975 | 8.117 | 7.949 | 8.020 | 1,449,220 | +0.10(+1.22%) |
Mar 23, 2022 | 7.958 | 8.064 | 7.865 | 7.923 | 1,317,468 | +0.09(+1.13%) |
Mar 22, 2022 | 7.852 | 7.984 | 7.746 | 7.834 | 1,510,500 | -0.01(-0.11%) |
Mar 21, 2022 | 7.737 | 7.975 | 7.737 | 7.843 | 1,144,515 | +0.29(+3.86%) |
Mar 18, 2022 | 7.825 | 7.852 | 7.499 | 7.552 | 5,788,504 | -0.31(-3.93%) |
Mar 17, 2022 | 7.631 | 7.870 | 7.605 | 7.861 | 1,018,425 | +0.34(+4.58%) |
Mar 16, 2022 | 7.446 | 7.548 | 7.349 | 7.517 | 1,666,945 | +0.11(+1.55%) |
Mar 15, 2022 | 7.481 | 7.614 | 7.349 | 7.402 | 1,050,393 | -0.34(-4.44%) |
Mar 14, 2022 | 8.028 | 8.028 | 7.640 | 7.746 | 1,420,484 | -0.39(-4.77%) |
Mar 11, 2022 | 8.196 | 8.275 | 8.095 | 8.134 | 948,309 | -0.19(-2.23%) |
Mar 10, 2022 | 8.055 | 8.346 | 7.976 | 8.320 | 1,001,434 | +0.34(+4.20%) |
Mar 09, 2022 | 7.975 | 8.112 | 7.852 | 7.984 | 1,847,109 | -0.19(-2.37%) |
Mar 08, 2022 | 8.267 | 8.514 | 8.055 | 8.178 | 1,464,677 | +0.10(+1.20%) |
Mar 07, 2022 | 7.914 | 8.262 | 7.852 | 8.081 | 1,704,666 | +0.28(+3.62%) |
Mar 04, 2022 | 7.817 | 7.843 | 7.556 | 7.799 | 1,038,139 | -0.07(-0.90%) |
Mar 03, 2022 | 7.570 | 7.896 | 7.543 | 7.870 | 1,363,790 | +0.19(+2.53%) |
Mar 02, 2022 | 7.455 | 7.737 | 7.446 | 7.676 | 1,503,676 | +0.30(+4.07%) |