Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.658 | 7.751 | 7.500 | 7.528 | 940,909 | -0.09(-1.22%) |
May 27, 2022 | 7.825 | 7.872 | 7.611 | 7.621 | 559,433 | -0.14(-1.80%) |
May 26, 2022 | 7.546 | 7.844 | 7.546 | 7.760 | 1,037,215 | +0.22(+2.96%) |
May 25, 2022 | 7.425 | 7.565 | 7.328 | 7.537 | 523,118 | +0.12(+1.63%) |
May 24, 2022 | 7.425 | 7.495 | 7.267 | 7.416 | 729,114 | -0.10(-1.36%) |
May 23, 2022 | 7.323 | 7.556 | 7.267 | 7.518 | 1,081,383 | +0.33(+4.66%) |
May 20, 2022 | 7.453 | 7.503 | 7.016 | 7.183 | 620,512 | -0.19(-2.53%) |
May 19, 2022 | 7.183 | 7.509 | 7.175 | 7.369 | 1,027,280 | +0.13(+1.80%) |
May 18, 2022 | 7.472 | 7.556 | 7.193 | 7.239 | 1,008,560 | -0.21(-2.87%) |
May 17, 2022 | 7.388 | 7.490 | 7.314 | 7.453 | 736,913 | +0.26(+3.62%) |
May 16, 2022 | 7.156 | 7.308 | 7.119 | 7.193 | 895,787 | +0.12(+1.70%) |
May 13, 2022 | 6.999 | 7.202 | 6.998 | 7.073 | 637,561 | +0.18(+2.54%) |
May 12, 2022 | 6.962 | 7.054 | 6.791 | 6.897 | 751,518 | -0.18(-2.48%) |
May 11, 2022 | 7.165 | 7.331 | 7.036 | 7.073 | 657,610 | +0.05(+0.66%) |
May 10, 2022 | 7.193 | 7.220 | 6.828 | 7.026 | 845,280 | -0.10(-1.42%) |
May 09, 2022 | 7.248 | 7.257 | 7.054 | 7.128 | 852,535 | -0.32(-4.34%) |
May 06, 2022 | 7.451 | 7.544 | 7.267 | 7.451 | 1,262,468 | +0.02(+0.25%) |
May 05, 2022 | 7.941 | 7.950 | 7.303 | 7.433 | 811,312 | -0.44(-5.63%) |
May 04, 2022 | 7.894 | 7.968 | 7.562 | 7.876 | 851,647 | +0.15(+1.91%) |
May 03, 2022 | 7.433 | 7.756 | 7.234 | 7.728 | 1,009,979 | +0.27(+3.59%) |
May 02, 2022 | 7.479 | 7.839 | 7.188 | 7.460 | 1,409,977 | -0.22(-2.88%) |
Apr 29, 2022 | 7.765 | 7.867 | 7.580 | 7.682 | 1,310,524 | -0.14(-1.77%) |
Apr 28, 2022 | 7.627 | 7.867 | 7.460 | 7.821 | 581,493 | +0.16(+2.05%) |
Apr 27, 2022 | 7.700 | 7.830 | 7.617 | 7.664 | 727,327 | +0.12(+1.59%) |
Apr 26, 2022 | 7.700 | 7.765 | 7.507 | 7.544 | 925,397 | -0.11(-1.45%) |
Apr 25, 2022 | 7.802 | 7.867 | 7.451 | 7.654 | 944,095 | -0.39(-4.82%) |
Apr 22, 2022 | 8.254 | 8.374 | 7.894 | 8.042 | 1,303,237 | -0.21(-2.57%) |
Apr 21, 2022 | 8.707 | 8.707 | 8.199 | 8.254 | 835,025 | -0.45(-5.20%) |
Apr 20, 2022 | 8.808 | 8.928 | 8.587 | 8.707 | 500,038 | -0.17(-1.87%) |
Apr 19, 2022 | 8.688 | 8.919 | 8.522 | 8.873 | 740,557 | +0.10(+1.16%) |
Apr 18, 2022 | 8.892 | 8.938 | 8.753 | 8.772 | 656,770 | -0.05(-0.52%) |
Apr 14, 2022 | 8.808 | 8.993 | 8.772 | 8.818 | 732,702 | +0.04(+0.42%) |
Apr 13, 2022 | 8.568 | 8.799 | 8.469 | 8.781 | 901,198 | +0.33(+3.93%) |
Apr 12, 2022 | 8.199 | 8.573 | 8.199 | 8.448 | 948,507 | +0.37(+4.57%) |
Apr 11, 2022 | 8.208 | 8.310 | 8.061 | 8.079 | 961,853 | -0.18(-2.23%) |
Apr 08, 2022 | 8.264 | 8.399 | 8.079 | 8.264 | 1,005,789 | +0.02(+0.22%) |
Apr 07, 2022 | 8.024 | 8.282 | 7.931 | 8.245 | 680,082 | +0.18(+2.29%) |
Apr 06, 2022 | 8.107 | 8.116 | 7.950 | 8.061 | 1,044,385 | +0.05(+0.58%) |
Apr 05, 2022 | 8.208 | 8.365 | 7.977 | 8.014 | 935,876 | -0.18(-2.14%) |
Apr 04, 2022 | 8.411 | 8.411 | 8.070 | 8.190 | 602,762 | -0.15(-1.77%) |
Apr 01, 2022 | 8.181 | 8.421 | 8.181 | 8.338 | 674,445 | +0.11(+1.35%) |
Mar 31, 2022 | 8.088 | 8.305 | 8.088 | 8.227 | 1,876,891 | +0.06(+0.68%) |
Mar 30, 2022 | 8.291 | 8.568 | 8.162 | 8.171 | 1,080,991 | +0.01(+0.11%) |
Mar 29, 2022 | 8.051 | 8.162 | 7.876 | 8.162 | 1,014,360 | -0.07(-0.90%) |
Mar 28, 2022 | 8.338 | 8.421 | 8.171 | 8.236 | 1,098,052 | -0.26(-3.04%) |
Mar 25, 2022 | 8.522 | 8.633 | 8.448 | 8.495 | 967,479 | +0.08(+0.99%) |
Mar 24, 2022 | 8.236 | 8.495 | 8.162 | 8.411 | 895,865 | +0.18(+2.13%) |
Mar 23, 2022 | 8.181 | 8.384 | 8.181 | 8.236 | 1,016,226 | +0.11(+1.36%) |
Mar 22, 2022 | 8.273 | 8.319 | 8.014 | 8.125 | 815,955 | -0.10(-1.23%) |
Mar 21, 2022 | 8.014 | 8.421 | 8.014 | 8.227 | 901,478 | +0.35(+4.45%) |
Mar 18, 2022 | 7.793 | 7.885 | 7.553 | 7.876 | 2,708,244 | +0.02(+0.23%) |
Mar 17, 2022 | 7.691 | 7.941 | 7.691 | 7.857 | 1,023,957 | +0.32(+4.29%) |
Mar 16, 2022 | 7.673 | 7.728 | 7.433 | 7.534 | 1,375,591 | -0.13(-1.69%) |
Mar 15, 2022 | 7.387 | 7.765 | 7.248 | 7.664 | 986,967 | +0.10(+1.34%) |
Mar 14, 2022 | 7.885 | 7.904 | 7.525 | 7.562 | 1,143,363 | -0.47(-5.86%) |
Mar 11, 2022 | 8.079 | 8.181 | 7.964 | 8.033 | 866,471 | -0.16(-1.92%) |
Mar 10, 2022 | 7.950 | 8.190 | 1,557,185 | +0.28(+3.50%) | ||
Mar 09, 2022 | 7.885 | 8.010 | 7.691 | 7.913 | 1,218,004 | +0.03(+0.35%) |
Mar 08, 2022 | 8.024 | 8.205 | 7.654 | 7.885 | 2,102,355 | -0.34(-4.15%) |
Mar 07, 2022 | 9.002 | 9.039 | 8.125 | 8.227 | 2,245,926 | -0.76(-8.43%) |
Mar 04, 2022 | 8.624 | 9.067 | 8.531 | 8.984 | 2,226,809 | +0.42(+4.85%) |
Mar 03, 2022 | 8.116 | 8.615 | 7.913 | 8.568 | 2,474,792 | +0.46(+5.69%) |
Mar 02, 2022 | 7.830 | 8.190 | 7.830 | 8.107 | 1,203,088 | +0.39(+5.02%) |