Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.130 | 8.440 | 7.840 | 7.940 | 15,334,433 | +0.11(+1.40%) |
May 27, 2022 | 7.310 | 7.895 | 7.230 | 7.830 | 7,390,241 | +0.44(+5.95%) |
May 26, 2022 | 7.150 | 7.455 | 7.140 | 7.390 | 7,404,121 | +0.29(+4.08%) |
May 25, 2022 | 6.760 | 7.170 | 6.740 | 7.100 | 10,092,640 | +0.36(+5.34%) |
May 24, 2022 | 6.800 | 6.956 | 6.645 | 6.740 | 9,071,726 | -0.20(-2.88%) |
May 23, 2022 | 6.590 | 6.970 | 6.530 | 6.940 | 9,813,281 | +0.42(+6.44%) |
May 20, 2022 | 6.980 | 7.020 | 6.370 | 6.520 | 22,768,704 | -0.41(-5.92%) |
May 19, 2022 | 7.270 | 7.650 | 6.870 | 6.930 | 28,689,016 | -0.56(-7.48%) |
May 18, 2022 | 8.000 | 8.000 | 7.335 | 7.490 | 7,028,717 | -0.39(-4.95%) |
May 17, 2022 | 7.760 | 8.008 | 7.670 | 7.880 | 7,377,033 | +0.23(+3.01%) |
May 16, 2022 | 7.470 | 7.790 | 7.420 | 7.650 | 6,928,789 | +0.21(+2.82%) |
May 13, 2022 | 7.070 | 7.535 | 7.070 | 7.440 | 11,882,558 | +0.45(+6.44%) |
May 12, 2022 | 6.990 | 7.110 | 6.715 | 6.990 | 9,629,691 | -0.11(-1.55%) |
May 11, 2022 | 7.160 | 7.580 | 7.050 | 7.100 | 8,607,795 | +0.09(+1.28%) |
May 10, 2022 | 7.200 | 7.340 | 6.730 | 7.010 | 8,038,129 | +0.02(+0.29%) |
May 09, 2022 | 7.860 | 7.860 | 6.980 | 6.990 | 11,397,296 | -1.11(-13.70%) |
May 06, 2022 | 8.030 | 8.345 | 7.810 | 8.100 | 10,782,920 | +0.21(+2.66%) |
May 05, 2022 | 8.160 | 8.280 | 7.591 | 7.890 | 10,518,525 | -0.46(-5.51%) |
May 04, 2022 | 8.220 | 8.360 | 7.860 | 8.350 | 10,695,718 | +0.35(+4.37%) |
May 03, 2022 | 7.620 | 8.095 | 7.620 | 8.000 | 8,183,148 | +0.38(+4.99%) |
May 02, 2022 | 7.590 | 7.760 | 7.260 | 7.620 | 11,172,007 | -0.12(-1.55%) |
Apr 29, 2022 | 8.100 | 8.250 | 7.640 | 7.740 | 8,243,086 | -0.36(-4.44%) |
Apr 28, 2022 | 7.900 | 8.260 | 7.610 | 8.100 | 8,402,382 | +0.19(+2.40%) |
Apr 27, 2022 | 7.830 | 7.975 | 7.605 | 7.910 | 9,264,150 | +0.12(+1.54%) |
Apr 26, 2022 | 8.030 | 8.170 | 7.780 | 7.790 | 8,861,627 | -0.18(-2.26%) |
Apr 25, 2022 | 7.910 | 8.070 | 7.530 | 7.970 | 10,084,736 | -0.27(-3.28%) |
Apr 22, 2022 | 8.750 | 8.840 | 8.150 | 8.240 | 9,764,747 | -0.54(-6.15%) |
Apr 21, 2022 | 9.360 | 9.430 | 8.740 | 8.780 | 9,811,836 | -0.48(-5.18%) |
Apr 20, 2022 | 9.010 | 9.300 | 8.790 | 9.260 | 11,062,045 | +0.37(+4.16%) |
Apr 19, 2022 | 9.100 | 9.115 | 8.844 | 8.890 | 7,344,176 | -0.32(-3.47%) |
Apr 18, 2022 | 9.520 | 9.580 | 9.130 | 9.210 | 11,018,566 | -0.19(-2.02%) |
Apr 14, 2022 | 9.220 | 9.500 | 9.170 | 9.400 | 9,694,506 | +0.16(+1.73%) |
Apr 13, 2022 | 9.190 | 9.360 | 8.945 | 9.240 | 8,498,762 | +0.22(+2.44%) |
Apr 12, 2022 | 9.100 | 9.350 | 8.985 | 9.020 | 8,913,043 | +0.05(+0.56%) |
Apr 11, 2022 | 9.280 | 9.340 | 8.810 | 8.970 | 12,047,214 | -0.45(-4.78%) |
Apr 08, 2022 | 9.000 | 9.550 | 9.000 | 9.420 | 12,327,624 | +0.45(+5.02%) |
Apr 07, 2022 | 8.820 | 9.150 | 8.595 | 8.970 | 12,660,338 | +0.46(+5.41%) |
Apr 06, 2022 | 8.840 | 8.950 | 8.450 | 8.510 | 8,074,634 | -0.16(-1.85%) |
Apr 05, 2022 | 8.970 | 9.075 | 8.630 | 8.670 | 7,344,071 | -0.26(-2.91%) |
Apr 04, 2022 | 8.930 | 9.195 | 8.770 | 8.930 | 9,389,418 | +0.15(+1.71%) |
Apr 01, 2022 | 8.300 | 9.150 | 8.270 | 8.780 | 20,816,432 | +0.71(+8.80%) |
Mar 31, 2022 | 8.250 | 8.467 | 8.050 | 8.070 | 9,460,168 | -0.33(-3.93%) |
Mar 30, 2022 | 8.580 | 8.820 | 8.360 | 8.400 | 8,081,271 | -0.07(-0.83%) |
Mar 29, 2022 | 8.170 | 8.470 | 7.910 | 8.470 | 9,020,784 | +0.20(+2.42%) |
Mar 28, 2022 | 8.360 | 8.460 | 8.170 | 8.270 | 10,324,903 | -0.38(-4.39%) |
Mar 25, 2022 | 8.100 | 8.765 | 8.100 | 8.650 | 14,971,358 | +0.42(+5.10%) |
Mar 24, 2022 | 8.150 | 8.360 | 8.110 | 8.230 | 7,367,255 | +0.00(+0.00%) |
Mar 23, 2022 | 8.230 | 8.300 | 8.025 | 8.230 | 8,390,241 | +0.22(+2.75%) |
Mar 22, 2022 | 8.170 | 8.220 | 7.927 | 8.010 | 5,792,329 | -0.16(-1.96%) |
Mar 21, 2022 | 8.140 | 8.267 | 8.000 | 8.170 | 7,032,385 | +0.23(+2.90%) |
Mar 18, 2022 | 7.810 | 7.970 | 7.710 | 7.940 | 12,854,350 | +0.04(+0.51%) |
Mar 17, 2022 | 7.820 | 8.070 | 7.810 | 7.900 | 8,009,615 | +0.29(+3.81%) |
Mar 16, 2022 | 7.620 | 7.770 | 7.440 | 7.610 | 7,589,546 | -0.02(-0.26%) |
Mar 15, 2022 | 7.190 | 7.695 | 7.110 | 7.630 | 10,627,341 | +0.03(+0.39%) |
Mar 14, 2022 | 7.920 | 7.920 | 7.350 | 7.600 | 12,411,666 | -0.41(-5.12%) |
Mar 11, 2022 | 8.200 | 8.290 | 7.920 | 8.010 | 8,702,120 | -0.36(-4.30%) |
Mar 10, 2022 | 8.500 | 8.670 | 8.270 | 8.370 | 10,068,882 | -0.08(-0.95%) |
Mar 09, 2022 | 8.160 | 8.460 | 7.960 | 8.450 | 16,831,532 | -0.01(-0.12%) |
Mar 08, 2022 | 9.000 | 9.300 | 8.400 | 8.460 | 23,345,640 | -0.38(-4.30%) |
Mar 07, 2022 | 8.760 | 9.240 | 8.425 | 8.840 | 19,231,252 | +0.26(+3.03%) |
Mar 04, 2022 | 8.460 | 8.660 | 8.310 | 8.580 | 15,260,820 | +0.19(+2.26%) |
Mar 03, 2022 | 8.290 | 8.540 | 8.120 | 8.390 | 14,892,330 | -0.21(-2.44%) |
Mar 02, 2022 | 8.930 | 9.010 | 8.520 | 8.600 | 14,779,369 | -0.04(-0.46%) |