Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.060 | 8.140 | 7.950 | 7.970 | 270,204 | +0.01(+0.13%) |
May 27, 2022 | 7.950 | 7.970 | 7.870 | 7.960 | 73,744 | +0.15(+1.92%) |
May 26, 2022 | 7.720 | 7.900 | 7.630 | 7.810 | 59,083 | +0.15(+1.96%) |
May 25, 2022 | 7.670 | 7.710 | 7.540 | 7.660 | 606,649 | -0.19(-2.42%) |
May 24, 2022 | 7.810 | 7.860 | 7.700 | 7.850 | 138,440 | -0.08(-1.01%) |
May 23, 2022 | 7.820 | 7.960 | 7.790 | 7.930 | 256,746 | +0.43(+5.73%) |
May 20, 2022 | 7.740 | 7.740 | 7.365 | 7.500 | 137,906 | -0.07(-0.92%) |
May 19, 2022 | 7.350 | 7.600 | 7.260 | 7.570 | 228,055 | +0.33(+4.56%) |
May 18, 2022 | 7.390 | 7.450 | 7.240 | 7.240 | 1,945,505 | -0.07(-0.96%) |
May 17, 2022 | 7.070 | 7.500 | 7.070 | 7.310 | 169,112 | +0.18(+2.52%) |
May 16, 2022 | 7.200 | 7.205 | 7.010 | 7.130 | 212,487 | +0.10(+1.42%) |
May 13, 2022 | 6.810 | 7.150 | 6.810 | 7.030 | 153,816 | +0.48(+7.33%) |
May 12, 2022 | 6.590 | 6.660 | 6.495 | 6.550 | 269,342 | -0.32(-4.66%) |
May 11, 2022 | 7.070 | 7.085 | 6.840 | 6.870 | 206,258 | -0.48(-6.53%) |
May 10, 2022 | 7.450 | 7.470 | 7.150 | 7.350 | 252,500 | +0.20(+2.80%) |
May 09, 2022 | 7.380 | 7.420 | 7.150 | 7.150 | 151,353 | -0.57(-7.38%) |
May 06, 2022 | 7.930 | 7.930 | 7.520 | 7.720 | 229,719 | -0.27(-3.38%) |
May 05, 2022 | 8.370 | 8.400 | 7.890 | 7.990 | 220,923 | -0.26(-3.17%) |
May 04, 2022 | 8.220 | 8.280 | 7.990 | 8.252 | 229,941 | -0.07(-0.82%) |
May 03, 2022 | 8.090 | 8.320 | 8.070 | 8.320 | 199,065 | +0.00(+0.00%) |
May 02, 2022 | 8.310 | 8.340 | 8.220 | 8.320 | 157,823 | -0.18(-2.12%) |
Apr 29, 2022 | 8.780 | 8.800 | 8.500 | 8.500 | 80,633 | -0.18(-2.07%) |
Apr 28, 2022 | 8.720 | 8.730 | 8.547 | 8.680 | 132,653 | -0.31(-3.45%) |
Apr 27, 2022 | 8.800 | 9.010 | 8.690 | 8.990 | 192,550 | +0.55(+6.52%) |
Apr 26, 2022 | 8.540 | 8.590 | 8.410 | 8.440 | 192,621 | +0.01(+0.12%) |
Apr 25, 2022 | 8.540 | 8.540 | 8.310 | 8.430 | 199,738 | -0.89(-9.55%) |
Apr 22, 2022 | 9.560 | 9.590 | 9.270 | 9.320 | 112,107 | -0.70(-6.99%) |
Apr 21, 2022 | 10.25 | 10.26 | 9.960 | 10.02 | 151,221 | -0.13(-1.28%) |
Apr 20, 2022 | 10.04 | 10.15 | 9.980 | 10.15 | 55,352 | -0.10(-0.98%) |
Apr 19, 2022 | 10.30 | 10.36 | 10.24 | 10.25 | 70,949 | +0.01(+0.10%) |
Apr 18, 2022 | 10.49 | 10.49 | 10.23 | 10.24 | 76,826 | -0.19(-1.82%) |
Apr 14, 2022 | 10.37 | 10.43 | 10.29 | 10.43 | 76,269 | +0.05(+0.53%) |
Apr 13, 2022 | 10.22 | 10.38 | 9.950 | 10.38 | 174,736 | +0.46(+4.59%) |
Apr 12, 2022 | 9.990 | 10.06 | 9.910 | 9.920 | 396,183 | +0.20(+2.06%) |
Apr 11, 2022 | 9.910 | 9.920 | 9.670 | 9.720 | 278,781 | -0.36(-3.57%) |
Apr 08, 2022 | 10.15 | 10.19 | 9.988 | 10.08 | 173,597 | +0.20(+1.97%) |
Apr 07, 2022 | 9.760 | 9.910 | 9.760 | 9.885 | 108,828 | -0.12(-1.15%) |
Apr 06, 2022 | 10.09 | 10.12 | 9.960 | 10.00 | 78,477 | -0.11(-1.09%) |
Apr 05, 2022 | 10.22 | 10.27 | 10.08 | 10.11 | 134,823 | -0.08(-0.79%) |
Apr 04, 2022 | 10.28 | 10.31 | 10.14 | 10.19 | 112,425 | +0.06(+0.59%) |
Apr 01, 2022 | 10.09 | 10.20 | 10.04 | 10.13 | 135,035 | +0.36(+3.68%) |
Mar 31, 2022 | 10.06 | 10.07 | 9.740 | 9.770 | 128,887 | -0.57(-5.51%) |
Mar 30, 2022 | 10.25 | 10.39 | 10.21 | 10.34 | 161,438 | +0.56(+5.73%) |
Mar 29, 2022 | 9.610 | 9.780 | 9.570 | 9.780 | 591,304 | -0.58(-5.60%) |
Mar 28, 2022 | 10.27 | 10.40 | 10.25 | 10.36 | 112,356 | -0.13(-1.24%) |
Mar 25, 2022 | 10.47 | 10.56 | 10.40 | 10.49 | 181,496 | -0.13(-1.22%) |
Mar 24, 2022 | 10.66 | 10.71 | 10.55 | 10.62 | 101,092 | -0.04(-0.38%) |
Mar 23, 2022 | 10.28 | 10.72 | 10.25 | 10.66 | 137,066 | +0.30(+2.90%) |
Mar 22, 2022 | 10.41 | 10.41 | 10.28 | 10.36 | 141,244 | +0.08(+0.78%) |
Mar 21, 2022 | 10.22 | 10.33 | 10.17 | 10.28 | 598,072 | +0.66(+6.86%) |
Mar 18, 2022 | 9.700 | 9.720 | 9.450 | 9.620 | 139,862 | -0.03(-0.31%) |
Mar 17, 2022 | 9.320 | 9.710 | 9.300 | 9.650 | 104,629 | +0.56(+6.16%) |
Mar 16, 2022 | 8.970 | 9.090 | 8.910 | 9.090 | 98,746 | +0.47(+5.51%) |
Mar 15, 2022 | 8.630 | 8.680 | 8.390 | 8.615 | 310,120 | -0.23(-2.66%) |
Mar 14, 2022 | 8.950 | 8.950 | 8.810 | 8.850 | 107,066 | -0.44(-4.74%) |
Mar 11, 2022 | 9.370 | 9.420 | 9.240 | 9.290 | 107,740 | -0.10(-1.06%) |
Mar 10, 2022 | 9.400 | 9.435 | 9.278 | 9.390 | 176,912 | +0.31(+3.41%) |
Mar 09, 2022 | 8.940 | 9.136 | 8.890 | 9.080 | 238,861 | -0.14(-1.52%) |
Mar 08, 2022 | 9.260 | 9.360 | 9.120 | 9.220 | 399,191 | -0.08(-0.86%) |
Mar 07, 2022 | 9.720 | 9.740 | 9.260 | 9.300 | 404,869 | -0.55(-5.58%) |
Mar 04, 2022 | 9.720 | 9.850 | 9.680 | 9.850 | 168,172 | -0.24(-2.38%) |
Mar 03, 2022 | 10.12 | 10.25 | 10.04 | 10.09 | 295,577 | +0.11(+1.05%) |
Mar 02, 2022 | 9.920 | 10.12 | 9.880 | 9.985 | 422,737 | +0.42(+4.37%) |