Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.880 | 7.124 | 6.800 | 7.096 | 21,859 | +0.13(+1.92%) |
May 27, 2022 | 6.800 | 7.120 | 6.800 | 6.962 | 29,030 | +0.24(+3.51%) |
May 26, 2022 | 6.880 | 7.344 | 6.720 | 6.726 | 45,181 | -0.10(-1.48%) |
May 25, 2022 | 6.800 | 7.072 | 6.560 | 6.827 | 51,425 | +0.02(+0.25%) |
May 24, 2022 | 7.520 | 7.680 | 6.475 | 6.810 | 121,686 | -0.87(-11.32%) |
May 23, 2022 | 7.760 | 8.000 | 7.368 | 7.680 | 58,386 | -0.02(-0.24%) |
May 20, 2022 | 8.000 | 8.080 | 7.538 | 7.698 | 35,913 | -0.38(-4.72%) |
May 19, 2022 | 7.840 | 8.320 | 7.840 | 8.080 | 33,927 | +0.00(+0.00%) |
May 18, 2022 | 8.240 | 8.480 | 8.000 | 8.080 | 46,884 | -0.32(-3.81%) |
May 17, 2022 | 8.000 | 8.560 | 8.000 | 8.400 | 54,563 | +0.24(+2.94%) |
May 16, 2022 | 7.920 | 8.560 | 7.680 | 8.160 | 38,576 | +0.24(+3.02%) |
May 13, 2022 | 7.319 | 8.000 | 7.281 | 7.921 | 46,579 | +0.80(+11.21%) |
May 12, 2022 | 6.800 | 7.510 | 6.386 | 7.122 | 73,821 | +0.11(+1.57%) |
May 11, 2022 | 7.598 | 7.840 | 6.961 | 7.012 | 51,065 | -0.83(-10.56%) |
May 10, 2022 | 7.869 | 8.136 | 7.200 | 7.840 | 62,774 | +0.08(+1.02%) |
May 09, 2022 | 8.400 | 8.480 | 7.699 | 7.761 | 80,821 | -0.80(-9.34%) |
May 06, 2022 | 8.480 | 8.720 | 8.320 | 8.560 | 38,063 | -0.08(-0.93%) |
May 05, 2022 | 8.880 | 8.880 | 8.480 | 8.640 | 33,021 | -0.24(-2.70%) |
May 04, 2022 | 8.640 | 8.960 | 8.240 | 8.880 | 39,669 | +0.40(+4.72%) |
May 03, 2022 | 8.320 | 8.560 | 8.160 | 8.480 | 50,292 | +0.16(+1.92%) |
May 02, 2022 | 7.920 | 8.560 | 7.681 | 8.320 | 60,124 | +0.50(+6.43%) |
Apr 29, 2022 | 7.936 | 8.273 | 7.738 | 7.818 | 25,382 | -0.17(-2.16%) |
Apr 28, 2022 | 7.702 | 8.080 | 7.440 | 7.990 | 53,515 | +0.30(+3.91%) |
Apr 27, 2022 | 7.830 | 8.240 | 7.689 | 7.690 | 38,754 | -0.23(-2.90%) |
Apr 26, 2022 | 8.000 | 8.080 | 7.680 | 7.919 | 75,781 | -0.08(-1.01%) |
Apr 25, 2022 | 8.320 | 8.320 | 7.999 | 8.000 | 36,344 | +0.00(+0.00%) |
Apr 22, 2022 | 8.080 | 8.480 | 8.000 | 8.000 | 43,070 | -0.16(-1.96%) |
Apr 21, 2022 | 8.720 | 8.720 | 8.080 | 8.160 | 53,208 | -0.56(-6.42%) |
Apr 20, 2022 | 8.720 | 8.960 | 8.560 | 8.720 | 45,533 | +0.00(+0.00%) |
Apr 19, 2022 | 8.320 | 8.720 | 8.320 | 8.720 | 21,142 | +0.32(+3.81%) |
Apr 18, 2022 | 8.240 | 8.560 | 8.240 | 8.400 | 35,319 | -0.08(-0.94%) |
Apr 14, 2022 | 8.800 | 8.880 | 8.240 | 8.480 | 79,213 | -0.32(-3.64%) |
Apr 13, 2022 | 8.720 | 8.800 | 8.560 | 8.800 | 43,283 | +0.16(+1.85%) |
Apr 12, 2022 | 8.640 | 8.960 | 8.606 | 8.640 | 52,250 | -0.16(-1.82%) |
Apr 11, 2022 | 8.800 | 8.960 | 8.640 | 8.800 | 22,289 | -0.08(-0.90%) |
Apr 08, 2022 | 8.960 | 9.120 | 8.800 | 8.880 | 28,054 | -0.16(-1.77%) |
Apr 07, 2022 | 9.120 | 9.260 | 8.720 | 9.040 | 38,558 | -0.08(-0.88%) |
Apr 06, 2022 | 9.280 | 9.296 | 8.880 | 9.120 | 42,510 | -0.24(-2.56%) |
Apr 05, 2022 | 9.600 | 9.760 | 9.360 | 9.360 | 38,584 | -0.16(-1.68%) |
Apr 04, 2022 | 9.120 | 9.920 | 9.120 | 9.520 | 67,773 | +0.32(+3.48%) |
Apr 01, 2022 | 9.440 | 9.578 | 8.960 | 9.200 | 72,810 | -0.40(-4.17%) |
Mar 31, 2022 | 9.920 | 9.920 | 9.440 | 9.600 | 53,838 | -0.16(-1.64%) |
Mar 30, 2022 | 9.760 | 10.16 | 9.760 | 9.760 | 38,786 | -0.16(-1.61%) |
Mar 29, 2022 | 9.840 | 10.08 | 9.744 | 9.920 | 47,204 | +0.08(+0.81%) |
Mar 28, 2022 | 10.08 | 10.16 | 9.600 | 9.840 | 55,545 | -0.24(-2.38%) |
Mar 25, 2022 | 10.64 | 10.64 | 9.921 | 10.08 | 45,630 | -0.56(-5.26%) |
Mar 24, 2022 | 10.48 | 10.64 | 10.16 | 10.64 | 54,806 | +0.16(+1.53%) |
Mar 23, 2022 | 10.56 | 10.88 | 10.20 | 10.48 | 67,578 | -0.08(-0.76%) |
Mar 22, 2022 | 10.64 | 10.72 | 10.40 | 10.56 | 49,460 | +0.24(+2.33%) |
Mar 21, 2022 | 10.00 | 10.88 | 9.920 | 10.32 | 190,358 | +0.40(+4.03%) |
Mar 18, 2022 | 9.200 | 11.36 | 8.880 | 9.920 | 665,041 | +0.28(+2.90%) |
Mar 17, 2022 | 9.120 | 9.840 | 9.000 | 9.640 | 171,974 | +0.60(+6.64%) |
Mar 16, 2022 | 9.120 | 9.200 | 8.640 | 9.040 | 88,433 | +0.32(+3.67%) |
Mar 15, 2022 | 8.560 | 8.920 | 8.480 | 8.720 | 30,718 | +0.32(+3.81%) |
Mar 14, 2022 | 8.640 | 8.800 | 8.400 | 8.400 | 68,932 | -0.32(-3.67%) |
Mar 11, 2022 | 9.200 | 9.360 | 8.640 | 8.720 | 72,956 | -0.32(-3.54%) |
Mar 10, 2022 | 9.360 | 9.361 | 8.800 | 9.040 | 37,040 | -0.40(-4.24%) |
Mar 09, 2022 | 9.040 | 9.600 | 9.040 | 9.440 | 82,587 | +0.56(+6.31%) |
Mar 08, 2022 | 8.480 | 9.040 | 8.320 | 8.880 | 51,304 | +0.40(+4.72%) |
Mar 07, 2022 | 8.400 | 8.720 | 8.320 | 8.480 | 45,775 | +0.16(+1.92%) |
Mar 04, 2022 | 8.640 | 8.960 | 8.320 | 8.320 | 86,355 | -0.64(-7.14%) |
Mar 03, 2022 | 9.120 | 9.200 | 8.721 | 8.960 | 78,132 | -0.24(-2.61%) |
Mar 02, 2022 | 9.200 | 9.280 | 8.880 | 9.200 | 44,875 | +0.08(+0.88%) |