Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.653 | 7.746 | 7.495 | 7.523 | 941,508 | -0.09(-1.22%) |
May 27, 2022 | 7.820 | 7.867 | 7.607 | 7.616 | 559,789 | -0.14(-1.80%) |
May 26, 2022 | 7.541 | 7.839 | 7.541 | 7.755 | 1,037,875 | +0.22(+2.96%) |
May 25, 2022 | 7.421 | 7.560 | 7.323 | 7.532 | 523,451 | +0.12(+1.63%) |
May 24, 2022 | 7.421 | 7.490 | 7.262 | 7.411 | 729,578 | -0.10(-1.36%) |
May 23, 2022 | 7.318 | 7.551 | 7.262 | 7.514 | 1,082,071 | +0.33(+4.66%) |
May 20, 2022 | 7.448 | 7.498 | 7.011 | 7.179 | 620,907 | -0.19(-2.53%) |
May 19, 2022 | 7.179 | 7.504 | 7.170 | 7.365 | 1,027,934 | +0.13(+1.80%) |
May 18, 2022 | 7.467 | 7.551 | 7.188 | 7.235 | 1,009,202 | -0.21(-2.87%) |
May 17, 2022 | 7.383 | 7.486 | 7.309 | 7.448 | 737,382 | +0.26(+3.62%) |
May 16, 2022 | 7.151 | 7.303 | 7.114 | 7.188 | 896,358 | +0.12(+1.70%) |
May 13, 2022 | 6.994 | 7.197 | 6.994 | 7.068 | 637,967 | +0.18(+2.54%) |
May 12, 2022 | 6.957 | 7.050 | 6.787 | 6.893 | 751,996 | -0.18(-2.48%) |
May 11, 2022 | 7.160 | 7.326 | 7.031 | 7.068 | 658,028 | +0.05(+0.66%) |
May 10, 2022 | 7.188 | 7.216 | 6.824 | 7.022 | 845,818 | -0.10(-1.42%) |
May 09, 2022 | 7.243 | 7.253 | 7.050 | 7.123 | 853,077 | -0.32(-4.34%) |
May 06, 2022 | 7.446 | 7.539 | 7.262 | 7.446 | 1,263,271 | +0.02(+0.25%) |
May 05, 2022 | 7.935 | 7.945 | 7.299 | 7.428 | 811,828 | -0.44(-5.63%) |
May 04, 2022 | 7.889 | 7.963 | 7.557 | 7.871 | 852,189 | +0.15(+1.91%) |
May 03, 2022 | 7.428 | 7.751 | 7.230 | 7.723 | 1,010,622 | +0.27(+3.59%) |
May 02, 2022 | 7.474 | 7.834 | 7.183 | 7.456 | 1,410,874 | -0.22(-2.88%) |
Apr 29, 2022 | 7.760 | 7.862 | 7.576 | 7.677 | 1,311,358 | -0.14(-1.77%) |
Apr 28, 2022 | 7.622 | 7.862 | 7.456 | 7.816 | 581,863 | +0.16(+2.05%) |
Apr 27, 2022 | 7.696 | 7.825 | 7.613 | 7.659 | 727,790 | +0.12(+1.59%) |
Apr 26, 2022 | 7.696 | 7.760 | 7.502 | 7.539 | 925,986 | -0.11(-1.45%) |
Apr 25, 2022 | 7.797 | 7.862 | 7.446 | 7.649 | 944,696 | -0.39(-4.82%) |
Apr 22, 2022 | 8.249 | 8.369 | 7.889 | 8.037 | 1,304,067 | -0.21(-2.57%) |
Apr 21, 2022 | 8.701 | 8.701 | 8.194 | 8.249 | 835,557 | -0.45(-5.20%) |
Apr 20, 2022 | 8.803 | 8.923 | 8.581 | 8.701 | 500,356 | -0.17(-1.87%) |
Apr 19, 2022 | 8.683 | 8.914 | 8.517 | 8.867 | 741,029 | +0.10(+1.16%) |
Apr 18, 2022 | 8.886 | 8.932 | 8.748 | 8.766 | 657,188 | -0.05(-0.52%) |
Apr 14, 2022 | 8.803 | 8.987 | 8.766 | 8.812 | 733,168 | +0.04(+0.42%) |
Apr 13, 2022 | 8.563 | 8.794 | 8.464 | 8.775 | 901,772 | +0.33(+3.93%) |
Apr 12, 2022 | 8.194 | 8.568 | 8.194 | 8.443 | 949,111 | +0.37(+4.57%) |
Apr 11, 2022 | 8.203 | 8.305 | 8.055 | 8.074 | 962,466 | -0.18(-2.23%) |
Apr 08, 2022 | 8.258 | 8.394 | 8.074 | 8.258 | 1,006,430 | +0.02(+0.22%) |
Apr 07, 2022 | 8.019 | 8.277 | 7.926 | 8.240 | 680,515 | +0.18(+2.29%) |
Apr 06, 2022 | 8.102 | 8.111 | 7.945 | 8.055 | 1,045,050 | +0.05(+0.58%) |
Apr 05, 2022 | 8.203 | 8.360 | 7.972 | 8.009 | 936,472 | -0.18(-2.14%) |
Apr 04, 2022 | 8.406 | 8.406 | 8.065 | 8.185 | 603,146 | -0.15(-1.77%) |
Apr 01, 2022 | 8.175 | 8.415 | 8.175 | 8.332 | 674,874 | +0.11(+1.35%) |
Mar 31, 2022 | 8.083 | 8.300 | 8.083 | 8.222 | 1,878,086 | +0.06(+0.68%) |
Mar 30, 2022 | 8.286 | 8.563 | 8.157 | 8.166 | 1,081,679 | +0.01(+0.11%) |
Mar 29, 2022 | 8.046 | 8.157 | 7.871 | 8.157 | 1,015,005 | -0.07(-0.90%) |
Mar 28, 2022 | 8.332 | 8.415 | 8.166 | 8.231 | 1,098,751 | -0.26(-3.04%) |
Mar 25, 2022 | 8.517 | 8.628 | 8.443 | 8.489 | 968,095 | +0.08(+0.99%) |
Mar 24, 2022 | 8.231 | 8.489 | 8.157 | 8.406 | 896,436 | +0.18(+2.13%) |
Mar 23, 2022 | 8.175 | 8.378 | 8.175 | 8.231 | 1,016,873 | +0.11(+1.36%) |
Mar 22, 2022 | 8.268 | 8.314 | 8.009 | 8.120 | 816,474 | -0.10(-1.23%) |
Mar 21, 2022 | 8.009 | 8.415 | 8.009 | 8.222 | 902,052 | +0.35(+4.45%) |
Mar 18, 2022 | 7.788 | 7.880 | 7.548 | 7.871 | 2,709,968 | +0.02(+0.23%) |
Mar 17, 2022 | 7.686 | 7.935 | 7.686 | 7.852 | 1,024,609 | +0.32(+4.29%) |
Mar 16, 2022 | 7.668 | 7.723 | 7.428 | 7.529 | 1,376,467 | -0.13(-1.69%) |
Mar 15, 2022 | 7.382 | 7.760 | 7.243 | 7.659 | 987,595 | +0.10(+1.34%) |
Mar 14, 2022 | 7.880 | 7.899 | 7.520 | 7.557 | 1,144,090 | -0.47(-5.86%) |
Mar 11, 2022 | 8.074 | 8.175 | 7.959 | 8.028 | 867,023 | -0.16(-1.92%) |
Mar 10, 2022 | 7.945 | 8.185 | 1,558,176 | +0.28(+3.50%) | ||
Mar 09, 2022 | 7.880 | 8.005 | 7.686 | 7.908 | 1,218,780 | +0.03(+0.35%) |
Mar 08, 2022 | 8.019 | 8.200 | 7.649 | 7.880 | 2,103,693 | -0.34(-4.15%) |
Mar 07, 2022 | 8.997 | 9.034 | 8.120 | 8.222 | 2,247,356 | -0.76(-8.43%) |
Mar 04, 2022 | 8.618 | 9.061 | 8.526 | 8.978 | 2,228,227 | +0.42(+4.85%) |
Mar 03, 2022 | 8.111 | 8.609 | 7.908 | 8.563 | 2,476,367 | +0.46(+5.69%) |
Mar 02, 2022 | 7.825 | 8.185 | 7.825 | 8.102 | 1,203,854 | +0.39(+5.02%) |