Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.568 | 8.641 | 8.496 | 8.568 | 42,487 | +0.07(+0.85%) |
May 27, 2022 | 8.750 | 8.750 | 8.441 | 8.496 | 165,911 | -0.31(-3.50%) |
May 26, 2022 | 8.949 | 8.949 | 8.750 | 8.804 | 29,464 | -0.19(-2.12%) |
May 25, 2022 | 9.266 | 9.266 | 8.931 | 8.994 | 30,926 | -0.20(-2.22%) |
May 24, 2022 | 9.049 | 9.285 | 9.049 | 9.198 | 41,383 | +0.28(+3.10%) |
May 23, 2022 | 8.786 | 9.017 | 8.777 | 8.922 | 31,570 | -0.06(-0.71%) |
May 20, 2022 | 8.895 | 9.112 | 8.889 | 8.985 | 82,950 | +0.02(+0.20%) |
May 19, 2022 | 9.040 | 9.040 | 8.877 | 8.967 | 59,195 | -0.00(-0.03%) |
May 18, 2022 | 8.786 | 8.994 | 8.754 | 8.970 | 77,563 | +0.27(+3.16%) |
May 17, 2022 | 8.750 | 8.777 | 8.659 | 8.695 | 33,683 | -0.24(-2.64%) |
May 16, 2022 | 8.877 | 8.967 | 8.759 | 8.931 | 107,715 | +0.11(+1.23%) |
May 13, 2022 | 8.904 | 8.931 | 8.731 | 8.822 | 53,582 | -0.28(-3.09%) |
May 12, 2022 | 9.421 | 9.421 | 8.998 | 9.103 | 104,630 | -0.16(-1.76%) |
May 11, 2022 | 8.967 | 9.303 | 8.750 | 9.266 | 91,477 | +0.42(+4.71%) |
May 10, 2022 | 8.768 | 9.022 | 8.614 | 8.849 | 88,864 | -0.04(-0.41%) |
May 09, 2022 | 8.731 | 8.922 | 8.667 | 8.886 | 145,493 | +0.30(+3.48%) |
May 06, 2022 | 8.514 | 8.650 | 8.441 | 8.586 | 87,433 | +0.19(+2.27%) |
May 05, 2022 | 8.106 | 8.432 | 8.106 | 8.396 | 91,639 | +0.42(+5.21%) |
May 04, 2022 | 8.187 | 8.369 | 7.961 | 7.980 | 29,608 | -0.23(-2.85%) |
May 03, 2022 | 8.224 | 8.305 | 8.160 | 8.215 | 32,883 | -0.08(-0.98%) |
May 02, 2022 | 8.487 | 8.550 | 8.260 | 8.296 | 28,546 | -0.16(-1.93%) |
Apr 29, 2022 | 8.278 | 8.478 | 8.142 | 8.459 | 19,181 | +0.23(+2.75%) |
Apr 28, 2022 | 8.314 | 8.469 | 8.151 | 8.233 | 26,347 | -0.14(-1.63%) |
Apr 27, 2022 | 8.414 | 8.432 | 8.242 | 8.369 | 38,323 | +0.05(+0.54%) |
Apr 26, 2022 | 8.060 | 8.342 | 8.060 | 8.323 | 47,871 | +0.25(+3.15%) |
Apr 25, 2022 | 8.242 | 8.278 | 8.070 | 8.070 | 35,194 | -0.05(-0.56%) |
Apr 22, 2022 | 7.861 | 8.160 | 7.861 | 8.115 | 65,349 | +0.16(+2.05%) |
Apr 21, 2022 | 7.770 | 7.961 | 7.689 | 7.952 | 18,875 | +0.17(+2.21%) |
Apr 20, 2022 | 7.752 | 7.779 | 7.689 | 7.779 | 47,813 | +0.11(+1.42%) |
Apr 19, 2022 | 7.852 | 7.852 | 7.657 | 7.671 | 13,587 | -0.24(-3.09%) |
Apr 18, 2022 | 7.852 | 7.943 | 7.843 | 7.915 | 11,292 | +0.08(+1.04%) |
Apr 14, 2022 | 7.689 | 7.834 | 7.662 | 7.834 | 25,297 | +0.13(+1.65%) |
Apr 13, 2022 | 7.807 | 7.807 | 7.688 | 7.707 | 8,859 | -0.14(-1.73%) |
Apr 12, 2022 | 7.725 | 7.879 | 7.639 | 7.843 | 53,140 | +0.09(+1.17%) |
Apr 11, 2022 | 7.807 | 7.807 | 7.698 | 7.752 | 45,899 | +0.01(+0.12%) |
Apr 08, 2022 | 7.743 | 7.779 | 7.671 | 7.743 | 31,011 | +0.04(+0.47%) |
Apr 07, 2022 | 7.662 | 7.843 | 7.662 | 7.707 | 21,735 | +0.05(+0.59%) |
Apr 06, 2022 | 7.652 | 7.774 | 7.652 | 7.662 | 39,742 | +0.14(+1.81%) |
Apr 05, 2022 | 7.399 | 7.553 | 7.353 | 7.526 | 57,038 | +0.14(+1.84%) |
Apr 04, 2022 | 7.444 | 7.507 | 7.390 | 7.390 | 16,051 | -0.15(-1.93%) |
Apr 01, 2022 | 7.625 | 7.625 | 7.535 | 7.535 | 69,691 | -0.05(-0.61%) |
Mar 31, 2022 | 7.535 | 7.581 | 7.516 | 7.581 | 20,710 | +0.11(+1.47%) |
Mar 30, 2022 | 7.444 | 7.516 | 7.410 | 7.471 | 31,341 | +0.12(+1.60%) |
Mar 29, 2022 | 7.553 | 7.553 | 7.335 | 7.353 | 52,285 | -0.28(-3.68%) |
Mar 28, 2022 | 7.662 | 7.779 | 7.625 | 7.634 | 6,629 | -0.08(-1.07%) |
Mar 25, 2022 | 7.693 | 7.752 | 7.634 | 7.717 | 60,869 | +0.06(+0.73%) |
Mar 24, 2022 | 7.652 | 7.788 | 7.652 | 7.662 | 18,976 | -0.09(-1.17%) |
Mar 23, 2022 | 7.553 | 7.752 | 7.553 | 7.752 | 40,389 | +0.22(+2.89%) |
Mar 22, 2022 | 7.689 | 7.689 | 7.471 | 7.535 | 244,752 | -0.22(-2.81%) |
Mar 21, 2022 | 7.571 | 7.779 | 7.571 | 7.752 | 38,996 | +0.19(+2.52%) |
Mar 18, 2022 | 7.734 | 7.743 | 7.562 | 7.562 | 112,525 | -0.19(-2.46%) |
Mar 17, 2022 | 7.888 | 7.888 | 7.752 | 7.752 | 10,936 | -0.14(-1.72%) |
Mar 16, 2022 | 8.124 | 8.124 | 7.888 | 7.888 | 50,458 | -0.29(-3.55%) |
Mar 15, 2022 | 8.206 | 8.287 | 8.160 | 8.178 | 65,324 | -0.19(-2.28%) |
Mar 14, 2022 | 8.160 | 8.369 | 8.124 | 8.369 | 46,672 | +0.24(+3.01%) |
Mar 11, 2022 | 7.906 | 8.142 | 7.906 | 8.124 | 131,984 | +0.08(+1.01%) |
Mar 10, 2022 | 7.997 | 8.115 | 7.997 | 8.042 | 40,122 | +0.05(+0.57%) |
Mar 09, 2022 | 8.060 | 8.060 | 7.934 | 7.997 | 9,753 | -0.14(-1.73%) |
Mar 08, 2022 | 8.206 | 8.314 | 7.961 | 8.138 | 117,930 | -0.09(-1.04%) |
Mar 07, 2022 | 8.106 | 8.251 | 8.024 | 8.224 | 88,641 | +0.18(+2.25%) |
Mar 04, 2022 | 7.925 | 8.088 | 7.925 | 8.042 | 193,922 | +0.19(+2.42%) |
Mar 03, 2022 | 7.793 | 7.934 | 7.793 | 7.852 | 40,932 | +0.07(+0.95%) |
Mar 02, 2022 | 7.834 | 7.843 | 7.735 | 7.778 | 30,528 | -0.14(-1.73%) |