Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.513 | 7.699 | 7.248 | 7.327 | 4,537,000 | -0.11(-1.45%) |
May 27, 2022 | 7.523 | 7.547 | 7.317 | 7.435 | 2,716,322 | +0.01(+0.13%) |
May 26, 2022 | 7.464 | 7.523 | 7.307 | 7.425 | 2,631,700 | -0.05(-0.66%) |
May 25, 2022 | 7.484 | 7.533 | 7.337 | 7.474 | 2,487,061 | -0.14(-1.80%) |
May 24, 2022 | 7.405 | 7.650 | 7.307 | 7.611 | 3,186,424 | +0.20(+2.65%) |
May 23, 2022 | 7.493 | 7.589 | 7.312 | 7.415 | 2,873,582 | +0.07(+0.93%) |
May 20, 2022 | 7.484 | 7.503 | 7.258 | 7.346 | 2,937,578 | -0.10(-1.32%) |
May 19, 2022 | 7.052 | 7.523 | 7.013 | 7.444 | 4,602,811 | +0.61(+8.90%) |
May 18, 2022 | 6.974 | 7.032 | 6.792 | 6.836 | 2,953,024 | -0.20(-2.79%) |
May 17, 2022 | 7.062 | 7.131 | 6.954 | 7.032 | 2,501,889 | +0.08(+1.13%) |
May 16, 2022 | 6.905 | 6.983 | 6.836 | 6.954 | 2,834,423 | +0.02(+0.28%) |
May 13, 2022 | 6.768 | 7.028 | 6.733 | 6.934 | 6,260,518 | +0.08(+1.14%) |
May 12, 2022 | 6.925 | 6.983 | 6.630 | 6.856 | 6,001,536 | -0.21(-2.92%) |
May 11, 2022 | 7.101 | 7.287 | 7.023 | 7.062 | 3,005,293 | +0.02(+0.28%) |
May 10, 2022 | 7.209 | 7.297 | 6.866 | 7.042 | 4,669,592 | -0.07(-0.97%) |
May 09, 2022 | 7.307 | 7.337 | 7.091 | 7.111 | 4,348,442 | -0.42(-5.60%) |
May 06, 2022 | 7.552 | 7.626 | 7.454 | 7.533 | 2,472,357 | -0.04(-0.52%) |
May 05, 2022 | 7.866 | 7.915 | 7.435 | 7.572 | 4,037,847 | -0.22(-2.77%) |
May 04, 2022 | 7.601 | 7.832 | 7.528 | 7.788 | 3,112,575 | +0.16(+2.06%) |
May 03, 2022 | 7.513 | 7.704 | 7.474 | 7.631 | 3,681,938 | +0.20(+2.64%) |
May 02, 2022 | 7.337 | 7.464 | 7.229 | 7.435 | 4,580,068 | -0.18(-2.32%) |
Apr 29, 2022 | 7.817 | 7.925 | 7.596 | 7.611 | 4,951,110 | -0.03(-0.39%) |
Apr 28, 2022 | 7.346 | 7.685 | 7.101 | 7.641 | 6,005,229 | +0.24(+3.18%) |
Apr 27, 2022 | 7.533 | 7.557 | 7.346 | 7.405 | 2,555,092 | -0.12(-1.56%) |
Apr 26, 2022 | 7.758 | 7.793 | 7.484 | 7.523 | 2,947,342 | -0.21(-2.66%) |
Apr 25, 2022 | 7.788 | 7.891 | 7.542 | 7.729 | 4,807,296 | -0.35(-4.37%) |
Apr 22, 2022 | 8.160 | 8.293 | 8.023 | 8.082 | 3,158,669 | -0.27(-3.29%) |
Apr 21, 2022 | 8.572 | 8.582 | 8.229 | 8.357 | 4,094,642 | -0.31(-3.62%) |
Apr 20, 2022 | 8.563 | 8.710 | 8.460 | 8.670 | 1,690,419 | +0.13(+1.49%) |
Apr 19, 2022 | 8.641 | 8.748 | 8.484 | 8.543 | 2,484,629 | -0.24(-2.68%) |
Apr 18, 2022 | 8.955 | 9.043 | 8.759 | 8.778 | 1,847,635 | -0.07(-0.78%) |
Apr 14, 2022 | 8.837 | 8.901 | 8.715 | 8.847 | 1,784,345 | +0.00(+0.00%) |
Apr 13, 2022 | 8.729 | 8.881 | 8.666 | 8.847 | 2,400,177 | +0.20(+2.27%) |
Apr 12, 2022 | 8.729 | 8.818 | 8.567 | 8.651 | 2,235,706 | +0.07(+0.80%) |
Apr 11, 2022 | 8.641 | 8.729 | 8.467 | 8.582 | 3,065,757 | +0.07(+0.81%) |
Apr 08, 2022 | 8.376 | 8.612 | 8.366 | 8.514 | 2,137,662 | +0.16(+1.88%) |
Apr 07, 2022 | 8.258 | 8.440 | 8.244 | 8.357 | 1,710,814 | +0.10(+1.19%) |
Apr 06, 2022 | 8.317 | 8.406 | 8.165 | 8.258 | 1,752,575 | -0.08(-0.94%) |
Apr 05, 2022 | 8.582 | 8.715 | 8.298 | 8.337 | 2,697,526 | -0.19(-2.19%) |
Apr 04, 2022 | 8.572 | 8.661 | 8.406 | 8.523 | 2,293,368 | +0.02(+0.23%) |
Apr 01, 2022 | 8.200 | 8.518 | 8.165 | 8.504 | 3,442,340 | +0.25(+2.97%) |
Mar 31, 2022 | 8.111 | 8.396 | 8.092 | 8.258 | 3,989,697 | +0.10(+1.20%) |
Mar 30, 2022 | 8.131 | 8.249 | 8.092 | 8.160 | 1,443,220 | +0.08(+0.97%) |
Mar 29, 2022 | 7.768 | 8.082 | 7.709 | 8.082 | 2,763,806 | +0.13(+1.60%) |
Mar 28, 2022 | 8.043 | 8.082 | 7.886 | 7.954 | 2,315,184 | -0.24(-2.87%) |
Mar 25, 2022 | 8.111 | 8.239 | 8.023 | 8.190 | 1,751,696 | -0.01(-0.12%) |
Mar 24, 2022 | 8.347 | 8.381 | 8.180 | 8.200 | 2,482,962 | -0.04(-0.48%) |
Mar 23, 2022 | 8.200 | 8.278 | 8.057 | 8.239 | 3,226,408 | +0.14(+1.69%) |
Mar 22, 2022 | 8.219 | 8.219 | 8.003 | 8.102 | 2,462,258 | -0.10(-1.20%) |
Mar 21, 2022 | 8.205 | 8.420 | 8.151 | 8.200 | 3,435,376 | +0.06(+0.72%) |
Mar 18, 2022 | 8.062 | 8.239 | 7.954 | 8.141 | 7,151,131 | +0.00(+0.00%) |
Mar 17, 2022 | 8.082 | 8.391 | 8.082 | 8.141 | 6,139,619 | +0.11(+1.34%) |
Mar 16, 2022 | 7.945 | 8.097 | 7.817 | 8.033 | 3,594,617 | +0.01(+0.18%) |
Mar 15, 2022 | 7.598 | 8.145 | 7.588 | 8.018 | 3,848,061 | +0.13(+1.61%) |
Mar 14, 2022 | 8.341 | 8.360 | 7.823 | 7.891 | 5,634,723 | -0.64(-7.45%) |
Mar 11, 2022 | 8.233 | 8.624 | 8.204 | 8.527 | 6,419,914 | +0.03(+0.35%) |
Mar 10, 2022 | 8.233 | 8.522 | 8.224 | 8.497 | 5,785,385 | +0.31(+3.82%) |
Mar 09, 2022 | 7.784 | 8.194 | 7.725 | 8.184 | 4,843,802 | -0.06(-0.71%) |
Mar 08, 2022 | 8.145 | 8.561 | 8.042 | 8.243 | 10,228,995 | +0.21(+2.55%) |
Mar 07, 2022 | 7.725 | 8.067 | 7.593 | 8.038 | 7,265,677 | +0.37(+4.85%) |
Mar 04, 2022 | 7.735 | 7.740 | 7.524 | 7.666 | 6,937,929 | +0.13(+1.69%) |
Mar 03, 2022 | 7.451 | 7.539 | 7.299 | 7.539 | 4,727,023 | +0.09(+1.18%) |
Mar 02, 2022 | 7.422 | 7.528 | 7.275 | 7.451 | 3,895,690 | -0.11(-1.42%) |