Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.800 | 9.270 | 8.530 | 9.060 | 56,644 | +0.47(+5.47%) |
May 27, 2022 | 8.420 | 8.590 | 8.020 | 8.590 | 20,710 | +0.18(+2.08%) |
May 26, 2022 | 8.330 | 8.499 | 8.169 | 8.415 | 9,587 | -0.02(-0.18%) |
May 25, 2022 | 8.500 | 8.570 | 8.350 | 8.430 | 16,011 | +0.00(+0.00%) |
May 24, 2022 | 8.400 | 8.539 | 8.400 | 8.430 | 2,929 | +0.06(+0.72%) |
May 23, 2022 | 8.340 | 8.574 | 8.190 | 8.370 | 15,545 | -0.01(-0.12%) |
May 20, 2022 | 8.650 | 8.650 | 8.210 | 8.380 | 4,912 | -0.26(-3.00%) |
May 19, 2022 | 8.385 | 8.649 | 8.290 | 8.640 | 7,961 | +0.38(+4.60%) |
May 18, 2022 | 8.500 | 8.500 | 8.130 | 8.260 | 5,740 | -0.23(-2.71%) |
May 17, 2022 | 8.180 | 8.560 | 8.180 | 8.490 | 12,844 | +0.14(+1.74%) |
May 16, 2022 | 8.420 | 8.470 | 7.910 | 8.345 | 11,371 | -0.04(-0.54%) |
May 13, 2022 | 7.750 | 8.390 | 7.695 | 8.390 | 44,488 | +0.90(+12.02%) |
May 12, 2022 | 7.520 | 7.600 | 7.300 | 7.490 | 13,677 | -0.12(-1.58%) |
May 11, 2022 | 7.735 | 7.735 | 7.500 | 7.610 | 1,749 | -0.09(-1.17%) |
May 10, 2022 | 7.532 | 7.740 | 7.510 | 7.700 | 5,265 | -0.05(-0.65%) |
May 09, 2022 | 7.700 | 7.750 | 7.367 | 7.750 | 15,805 | -0.23(-2.88%) |
May 06, 2022 | 8.040 | 8.040 | 7.940 | 7.980 | 2,788 | -0.06(-0.78%) |
May 05, 2022 | 8.140 | 8.180 | 7.970 | 8.042 | 8,140 | -0.04(-0.47%) |
May 04, 2022 | 8.010 | 8.180 | 7.760 | 8.080 | 10,633 | +0.12(+1.44%) |
May 03, 2022 | 7.870 | 7.980 | 7.820 | 7.965 | 28,335 | +0.05(+0.57%) |
May 02, 2022 | 7.470 | 7.970 | 7.470 | 7.920 | 17,291 | +0.56(+7.60%) |
Apr 29, 2022 | 7.340 | 7.430 | 7.325 | 7.360 | 6,039 | -0.01(-0.14%) |
Apr 28, 2022 | 7.475 | 7.475 | 7.330 | 7.370 | 8,593 | +0.02(+0.27%) |
Apr 27, 2022 | 7.420 | 7.458 | 7.270 | 7.350 | 5,490 | +0.00(+0.00%) |
Apr 26, 2022 | 7.520 | 7.520 | 7.230 | 7.350 | 2,227 | -0.12(-1.61%) |
Apr 25, 2022 | 7.510 | 7.640 | 7.147 | 7.470 | 17,423 | -0.21(-2.73%) |
Apr 22, 2022 | 7.720 | 7.758 | 7.680 | 7.680 | 5,292 | -0.08(-1.03%) |
Apr 21, 2022 | 7.800 | 7.800 | 7.745 | 7.760 | 4,192 | +0.02(+0.26%) |
Apr 20, 2022 | 7.800 | 7.800 | 7.655 | 7.740 | 4,461 | -0.02(-0.32%) |
Apr 19, 2022 | 7.540 | 7.960 | 7.540 | 7.765 | 10,110 | +0.14(+1.90%) |
Apr 18, 2022 | 7.746 | 8.039 | 7.578 | 7.620 | 9,791 | -0.08(-1.04%) |
Apr 14, 2022 | 7.690 | 7.742 | 7.635 | 7.700 | 4,647 | +0.02(+0.26%) |
Apr 13, 2022 | 7.410 | 7.680 | 7.410 | 7.680 | 13,207 | +0.14(+1.86%) |
Apr 12, 2022 | 7.730 | 7.730 | 7.391 | 7.540 | 8,970 | +0.08(+1.07%) |
Apr 11, 2022 | 7.590 | 7.590 | 7.250 | 7.460 | 15,039 | -0.27(-3.49%) |
Apr 08, 2022 | 7.600 | 7.730 | 7.545 | 7.730 | 20,327 | +0.13(+1.71%) |
Apr 07, 2022 | 7.720 | 7.760 | 7.511 | 7.600 | 14,643 | -0.11(-1.43%) |
Apr 06, 2022 | 7.800 | 7.800 | 7.710 | 7.710 | 3,841 | +0.03(+0.39%) |
Apr 05, 2022 | 7.870 | 7.876 | 7.680 | 7.680 | 9,317 | -0.19(-2.39%) |
Apr 04, 2022 | 7.750 | 7.880 | 7.650 | 7.868 | 20,126 | +0.22(+2.85%) |
Apr 01, 2022 | 7.550 | 7.670 | 7.550 | 7.650 | 5,839 | +0.08(+1.06%) |
Mar 31, 2022 | 7.550 | 7.740 | 7.550 | 7.570 | 7,263 | -0.04(-0.53%) |
Mar 30, 2022 | 7.610 | 7.739 | 7.453 | 7.610 | 10,587 | +0.11(+1.47%) |
Mar 29, 2022 | 7.650 | 7.690 | 7.500 | 7.500 | 3,641 | -0.04(-0.53%) |
Mar 28, 2022 | 7.400 | 7.610 | 7.400 | 7.540 | 15,221 | +0.18(+2.45%) |
Mar 25, 2022 | 7.530 | 7.685 | 7.200 | 7.360 | 33,319 | -0.28(-3.66%) |
Mar 24, 2022 | 7.630 | 7.700 | 7.540 | 7.640 | 10,517 | +0.01(+0.13%) |
Mar 23, 2022 | 7.530 | 7.750 | 7.451 | 7.630 | 12,165 | +0.10(+1.33%) |
Mar 22, 2022 | 7.350 | 7.570 | 7.270 | 7.530 | 12,728 | +0.14(+1.89%) |
Mar 21, 2022 | 7.230 | 7.580 | 7.140 | 7.390 | 8,586 | +0.26(+3.65%) |
Mar 18, 2022 | 7.520 | 7.540 | 7.120 | 7.130 | 230,828 | -0.39(-5.19%) |
Mar 17, 2022 | 7.470 | 7.550 | 7.378 | 7.520 | 12,176 | +0.20(+2.73%) |
Mar 16, 2022 | 7.110 | 7.470 | 7.101 | 7.320 | 19,269 | +0.18(+2.52%) |
Mar 15, 2022 | 7.220 | 7.380 | 7.060 | 7.140 | 17,820 | +0.11(+1.56%) |
Mar 14, 2022 | 7.520 | 7.663 | 7.020 | 7.030 | 37,421 | -0.54(-7.13%) |
Mar 11, 2022 | 7.550 | 7.600 | 7.330 | 7.570 | 22,577 | +0.09(+1.20%) |
Mar 10, 2022 | 7.390 | 7.565 | 7.127 | 7.480 | 30,167 | +0.14(+1.91%) |
Mar 09, 2022 | 7.480 | 7.500 | 7.100 | 7.340 | 62,065 | +0.09(+1.24%) |
Mar 08, 2022 | 7.120 | 7.380 | 7.120 | 7.250 | 24,207 | +0.05(+0.69%) |
Mar 07, 2022 | 7.020 | 7.480 | 7.012 | 7.200 | 58,636 | +0.20(+2.86%) |
Mar 04, 2022 | 7.010 | 7.110 | 6.903 | 7.000 | 19,828 | +0.05(+0.72%) |
Mar 03, 2022 | 7.140 | 7.140 | 6.920 | 6.950 | 33,688 | +0.07(+0.99%) |
Mar 02, 2022 | 6.760 | 7.050 | 6.760 | 6.882 | 28,910 | +0.03(+0.47%) |