Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.470 | 7.515 | 7.350 | 7.380 | 3,463,850 | -0.18(-2.38%) |
May 27, 2022 | 7.640 | 7.660 | 7.550 | 7.560 | 2,188,459 | +0.01(+0.13%) |
May 26, 2022 | 7.490 | 7.570 | 7.490 | 7.550 | 2,895,950 | -0.02(-0.26%) |
May 25, 2022 | 7.510 | 7.570 | 7.480 | 7.570 | 2,250,116 | +0.00(+0.00%) |
May 24, 2022 | 7.550 | 7.615 | 7.520 | 7.570 | 3,149,552 | +0.11(+1.47%) |
May 23, 2022 | 7.530 | 7.530 | 7.450 | 7.460 | 2,117,145 | +0.00(+0.00%) |
May 20, 2022 | 7.510 | 7.520 | 7.401 | 7.460 | 3,088,921 | -0.07(-0.93%) |
May 19, 2022 | 7.460 | 7.555 | 7.460 | 7.530 | 4,332,771 | +0.18(+2.45%) |
May 18, 2022 | 7.420 | 7.420 | 7.320 | 7.350 | 2,943,039 | -0.05(-0.68%) |
May 17, 2022 | 7.440 | 7.480 | 7.388 | 7.400 | 3,787,434 | +0.00(+0.00%) |
May 16, 2022 | 7.270 | 7.430 | 7.270 | 7.400 | 5,183,199 | +0.19(+2.64%) |
May 13, 2022 | 7.110 | 7.240 | 7.080 | 7.210 | 7,675,940 | +0.06(+0.84%) |
May 12, 2022 | 7.300 | 7.315 | 7.100 | 7.150 | 8,350,329 | -0.29(-3.90%) |
May 11, 2022 | 7.510 | 7.580 | 7.424 | 7.440 | 5,325,312 | +0.12(+1.64%) |
May 10, 2022 | 7.610 | 7.612 | 7.300 | 7.320 | 7,565,980 | -0.18(-2.40%) |
May 09, 2022 | 7.660 | 7.660 | 7.500 | 7.500 | 7,343,720 | -0.25(-3.23%) |
May 06, 2022 | 7.780 | 7.840 | 7.730 | 7.750 | 4,136,992 | -0.08(-1.02%) |
May 05, 2022 | 8.040 | 8.040 | 7.740 | 7.830 | 5,734,829 | -0.17(-2.12%) |
May 04, 2022 | 7.800 | 8.040 | 7.730 | 8.000 | 6,471,858 | +0.18(+2.30%) |
May 03, 2022 | 7.860 | 7.930 | 7.820 | 7.820 | 3,130,006 | -0.04(-0.51%) |
May 02, 2022 | 7.790 | 7.910 | 7.680 | 7.860 | 6,802,913 | -0.08(-1.01%) |
Apr 29, 2022 | 8.030 | 8.070 | 7.910 | 7.940 | 4,959,210 | -0.13(-1.61%) |
Apr 28, 2022 | 8.010 | 8.070 | 7.950 | 8.070 | 5,790,823 | -0.02(-0.25%) |
Apr 27, 2022 | 8.230 | 8.245 | 8.060 | 8.090 | 6,514,189 | -0.12(-1.46%) |
Apr 26, 2022 | 8.280 | 8.315 | 8.170 | 8.210 | 4,261,900 | -0.08(-0.97%) |
Apr 25, 2022 | 8.340 | 8.340 | 8.210 | 8.290 | 7,463,577 | -0.23(-2.70%) |
Apr 22, 2022 | 8.580 | 8.630 | 8.500 | 8.520 | 6,527,069 | -0.18(-2.07%) |
Apr 21, 2022 | 8.780 | 8.800 | 8.630 | 8.700 | 5,446,523 | -0.20(-2.25%) |
Apr 20, 2022 | 8.850 | 8.930 | 8.830 | 8.900 | 3,367,302 | +0.03(+0.34%) |
Apr 19, 2022 | 9.010 | 9.010 | 8.860 | 8.870 | 4,663,787 | -0.23(-2.53%) |
Apr 18, 2022 | 9.130 | 9.170 | 9.050 | 9.100 | 5,051,649 | +0.09(+1.00%) |
Apr 14, 2022 | 8.960 | 9.010 | 8.900 | 9.010 | 2,885,786 | -0.03(-0.33%) |
Apr 13, 2022 | 8.980 | 9.060 | 8.950 | 9.040 | 4,655,574 | +0.12(+1.35%) |
Apr 12, 2022 | 8.930 | 8.970 | 8.870 | 8.920 | 6,936,869 | +0.09(+1.02%) |
Apr 11, 2022 | 8.960 | 8.970 | 8.765 | 8.830 | 5,936,270 | +0.06(+0.68%) |
Apr 08, 2022 | 8.680 | 8.790 | 8.650 | 8.770 | 3,369,891 | +0.06(+0.69%) |
Apr 07, 2022 | 8.610 | 8.736 | 8.590 | 8.710 | 4,356,547 | +0.04(+0.46%) |
Apr 06, 2022 | 8.640 | 8.690 | 8.570 | 8.670 | 4,048,233 | +0.05(+0.58%) |
Apr 05, 2022 | 8.790 | 8.840 | 8.580 | 8.620 | 6,566,925 | -0.11(-1.26%) |
Apr 04, 2022 | 8.740 | 8.790 | 8.650 | 8.730 | 4,718,314 | +0.00(+0.00%) |
Apr 01, 2022 | 8.690 | 8.795 | 8.670 | 8.730 | 3,482,769 | -0.04(-0.46%) |
Mar 31, 2022 | 8.810 | 8.880 | 8.760 | 8.770 | 4,177,675 | +0.01(+0.11%) |
Mar 30, 2022 | 8.800 | 8.850 | 8.760 | 8.760 | 4,290,078 | -0.02(-0.23%) |
Mar 29, 2022 | 8.580 | 8.780 | 8.500 | 8.780 | 5,181,196 | +0.01(+0.11%) |
Mar 28, 2022 | 8.860 | 8.877 | 8.760 | 8.770 | 4,127,900 | -0.19(-2.12%) |
Mar 25, 2022 | 8.950 | 9.000 | 8.890 | 8.960 | 3,141,163 | -0.04(-0.44%) |
Mar 24, 2022 | 8.980 | 9.060 | 8.950 | 9.000 | 7,152,943 | +0.13(+1.47%) |
Mar 23, 2022 | 8.870 | 8.885 | 8.790 | 8.870 | 5,994,047 | +0.10(+1.14%) |
Mar 22, 2022 | 8.800 | 8.810 | 8.660 | 8.770 | 4,269,817 | -0.15(-1.68%) |
Mar 21, 2022 | 8.850 | 8.950 | 8.850 | 8.920 | 8,397,829 | +0.06(+0.68%) |
Mar 18, 2022 | 8.820 | 8.910 | 8.810 | 8.860 | 6,806,768 | -0.03(-0.34%) |
Mar 17, 2022 | 8.880 | 8.978 | 8.870 | 8.890 | 5,378,910 | +0.11(+1.25%) |
Mar 16, 2022 | 8.720 | 8.800 | 8.570 | 8.780 | 6,495,904 | +0.07(+0.80%) |
Mar 15, 2022 | 8.690 | 8.770 | 8.610 | 8.710 | 4,635,172 | -0.04(-0.46%) |
Mar 14, 2022 | 8.840 | 8.860 | 8.710 | 8.750 | 8,159,107 | -0.26(-2.89%) |
Mar 11, 2022 | 8.980 | 9.090 | 8.955 | 9.010 | 4,817,955 | -0.03(-0.33%) |
Mar 10, 2022 | 9.040 | 9.090 | 9.040 | 4,472,289 | +0.11(+1.23%) | |
Mar 09, 2022 | 9.000 | 9.090 | 8.831 | 8.930 | 6,128,339 | -0.25(-2.72%) |
Mar 08, 2022 | 9.210 | 9.315 | 8.970 | 9.180 | 21,799,884 | +0.23(+2.57%) |
Mar 07, 2022 | 8.880 | 8.985 | 8.850 | 8.950 | 7,740,167 | +0.05(+0.56%) |
Mar 04, 2022 | 8.780 | 8.950 | 8.760 | 8.900 | 8,906,364 | +0.18(+2.06%) |
Mar 03, 2022 | 8.710 | 8.750 | 8.630 | 8.720 | 4,420,358 | -0.03(-0.34%) |
Mar 02, 2022 | 8.680 | 8.780 | 8.613 | 8.750 | 4,933,375 | -0.06(-0.68%) |