Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.190 | 8.265 | 7.950 | 8.000 | 4,234,484 | -0.27(-3.26%) |
May 27, 2022 | 7.890 | 8.290 | 7.760 | 8.270 | 1,264,403 | +0.45(+5.75%) |
May 26, 2022 | 7.620 | 7.920 | 7.620 | 7.820 | 754,164 | +0.23(+3.03%) |
May 25, 2022 | 7.270 | 7.590 | 7.240 | 7.590 | 897,463 | +0.32(+4.40%) |
May 24, 2022 | 7.380 | 7.490 | 7.220 | 7.270 | 1,249,605 | -0.24(-3.20%) |
May 23, 2022 | 7.160 | 7.520 | 7.090 | 7.510 | 1,290,557 | +0.38(+5.33%) |
May 20, 2022 | 7.240 | 7.280 | 6.835 | 7.130 | 944,203 | -0.02(-0.28%) |
May 19, 2022 | 6.840 | 7.265 | 6.770 | 7.150 | 1,351,476 | +0.20(+2.88%) |
May 18, 2022 | 7.100 | 7.330 | 6.810 | 6.950 | 1,140,715 | -0.30(-4.14%) |
May 17, 2022 | 7.010 | 7.250 | 6.860 | 7.250 | 1,292,916 | +0.37(+5.38%) |
May 16, 2022 | 6.950 | 7.095 | 6.800 | 6.880 | 1,242,904 | -0.14(-1.99%) |
May 13, 2022 | 6.350 | 7.020 | 6.260 | 7.020 | 1,655,361 | +0.78(+12.50%) |
May 12, 2022 | 5.890 | 6.330 | 5.660 | 6.240 | 1,658,978 | +0.27(+4.52%) |
May 11, 2022 | 6.010 | 6.260 | 5.900 | 5.970 | 1,644,028 | -0.14(-2.29%) |
May 10, 2022 | 6.930 | 6.965 | 6.030 | 6.110 | 2,011,222 | -0.62(-9.21%) |
May 09, 2022 | 6.950 | 6.950 | 6.460 | 6.730 | 2,274,755 | -0.41(-5.74%) |
May 06, 2022 | 6.950 | 7.165 | 6.830 | 7.140 | 1,514,365 | +0.19(+2.73%) |
May 05, 2022 | 7.170 | 7.170 | 6.860 | 6.950 | 1,336,929 | -0.30(-4.14%) |
May 04, 2022 | 7.470 | 7.470 | 6.780 | 7.250 | 2,984,735 | -0.24(-3.20%) |
May 03, 2022 | 7.920 | 7.980 | 7.410 | 7.490 | 1,484,815 | -0.39(-4.95%) |
May 02, 2022 | 7.830 | 7.970 | 7.660 | 7.880 | 892,635 | -0.01(-0.13%) |
Apr 29, 2022 | 8.060 | 8.370 | 7.860 | 7.890 | 789,537 | -0.27(-3.31%) |
Apr 28, 2022 | 8.030 | 8.190 | 7.795 | 8.160 | 1,046,809 | +0.25(+3.16%) |
Apr 27, 2022 | 7.950 | 8.085 | 7.845 | 7.910 | 774,917 | -0.04(-0.50%) |
Apr 26, 2022 | 8.350 | 8.390 | 7.920 | 7.950 | 1,010,791 | -0.47(-5.58%) |
Apr 25, 2022 | 8.250 | 8.420 | 8.200 | 8.420 | 1,021,140 | +0.12(+1.45%) |
Apr 22, 2022 | 8.380 | 8.550 | 8.300 | 8.300 | 722,379 | -0.15(-1.78%) |
Apr 21, 2022 | 8.900 | 9.030 | 8.420 | 8.450 | 950,662 | -0.30(-3.43%) |
Apr 20, 2022 | 8.590 | 8.920 | 8.550 | 8.750 | 1,192,519 | +0.22(+2.58%) |
Apr 19, 2022 | 8.060 | 8.630 | 8.060 | 8.530 | 986,486 | +0.50(+6.23%) |
Apr 18, 2022 | 7.950 | 8.110 | 7.860 | 8.030 | 890,539 | +0.01(+0.12%) |
Apr 14, 2022 | 7.880 | 8.130 | 7.875 | 8.020 | 1,341,703 | +0.12(+1.52%) |
Apr 13, 2022 | 7.470 | 7.910 | 7.445 | 7.900 | 888,157 | +0.48(+6.47%) |
Apr 12, 2022 | 7.310 | 7.635 | 7.290 | 7.420 | 1,029,952 | +0.19(+2.63%) |
Apr 11, 2022 | 7.270 | 7.460 | 7.200 | 7.230 | 1,156,305 | -0.08(-1.09%) |
Apr 08, 2022 | 7.450 | 7.565 | 7.310 | 7.310 | 1,487,207 | -0.16(-2.14%) |
Apr 07, 2022 | 7.500 | 7.570 | 7.400 | 7.470 | 673,444 | -0.06(-0.80%) |
Apr 06, 2022 | 7.600 | 7.640 | 7.470 | 7.530 | 874,477 | -0.18(-2.33%) |
Apr 05, 2022 | 7.830 | 7.830 | 7.570 | 7.710 | 806,416 | -0.17(-2.16%) |
Apr 04, 2022 | 7.690 | 8.000 | 7.630 | 7.880 | 777,615 | +0.16(+2.07%) |
Apr 01, 2022 | 8.150 | 8.170 | 7.550 | 7.720 | 1,275,031 | -0.35(-4.34%) |
Mar 31, 2022 | 8.280 | 8.320 | 8.070 | 8.070 | 596,388 | -0.21(-2.54%) |
Mar 30, 2022 | 8.370 | 8.640 | 8.255 | 8.280 | 650,010 | -0.19(-2.24%) |
Mar 29, 2022 | 8.230 | 8.470 | 8.210 | 8.470 | 739,035 | +0.34(+4.18%) |
Mar 28, 2022 | 8.410 | 8.520 | 8.110 | 8.130 | 637,738 | -0.29(-3.44%) |
Mar 25, 2022 | 8.420 | 8.570 | 8.370 | 8.420 | 761,711 | +0.00(+0.00%) |
Mar 24, 2022 | 8.440 | 8.460 | 8.130 | 8.420 | 1,093,460 | +0.18(+2.18%) |
Mar 23, 2022 | 8.210 | 8.520 | 8.170 | 8.240 | 942,347 | -0.07(-0.84%) |
Mar 22, 2022 | 8.280 | 8.410 | 8.220 | 8.310 | 787,474 | +0.05(+0.61%) |
Mar 21, 2022 | 8.290 | 8.380 | 8.150 | 8.260 | 814,073 | -0.08(-0.96%) |
Mar 18, 2022 | 8.090 | 8.360 | 8.050 | 8.340 | 1,218,495 | +0.19(+2.33%) |
Mar 17, 2022 | 7.910 | 8.200 | 7.820 | 8.150 | 1,148,333 | +0.20(+2.52%) |
Mar 16, 2022 | 7.730 | 8.020 | 7.729 | 7.950 | 1,321,650 | +0.33(+4.33%) |
Mar 15, 2022 | 7.600 | 7.770 | 7.530 | 7.620 | 779,288 | +0.04(+0.53%) |
Mar 14, 2022 | 7.810 | 7.910 | 7.550 | 7.580 | 853,265 | -0.25(-3.19%) |
Mar 11, 2022 | 8.240 | 8.240 | 7.740 | 7.830 | 864,086 | -0.32(-3.93%) |
Mar 10, 2022 | 8.400 | 8.435 | 8.070 | 8.150 | 720,974 | -0.43(-5.01%) |
Mar 09, 2022 | 8.320 | 8.760 | 8.120 | 8.580 | 1,508,064 | +0.49(+6.06%) |
Mar 08, 2022 | 8.120 | 8.320 | 7.840 | 8.090 | 1,446,423 | -0.08(-0.98%) |
Mar 07, 2022 | 8.640 | 8.700 | 8.135 | 8.170 | 1,504,650 | -0.52(-5.98%) |
Mar 04, 2022 | 8.900 | 8.950 | 8.580 | 8.690 | 1,610,650 | -0.27(-3.01%) |
Mar 03, 2022 | 8.960 | 9.050 | 8.720 | 8.960 | 579,061 | +0.07(+0.79%) |
Mar 02, 2022 | 8.640 | 9.010 | 8.575 | 8.890 | 662,826 | +0.32(+3.73%) |