Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.042 | 9.386 | 8.924 | 9.069 | 1,886,065 | +0.05(+0.60%) |
May 27, 2022 | 8.879 | 9.024 | 8.834 | 9.015 | 541,531 | +0.17(+1.94%) |
May 26, 2022 | 8.807 | 8.888 | 8.735 | 8.843 | 634,321 | +0.15(+1.77%) |
May 25, 2022 | 8.590 | 8.726 | 8.558 | 8.689 | 750,133 | +0.14(+1.59%) |
May 24, 2022 | 8.373 | 8.576 | 8.292 | 8.554 | 760,104 | +0.14(+1.61%) |
May 23, 2022 | 8.454 | 8.490 | 8.292 | 8.418 | 757,422 | +0.07(+0.87%) |
May 20, 2022 | 8.328 | 8.423 | 8.183 | 8.346 | 800,083 | +0.09(+1.10%) |
May 19, 2022 | 8.147 | 8.382 | 8.138 | 8.255 | 877,815 | -0.08(-0.98%) |
May 18, 2022 | 8.427 | 8.490 | 8.201 | 8.337 | 1,205,989 | +0.01(+0.11%) |
May 17, 2022 | 8.337 | 8.554 | 8.301 | 8.328 | 1,319,794 | +0.10(+1.21%) |
May 16, 2022 | 8.129 | 8.373 | 8.102 | 8.228 | 1,052,072 | +0.08(+1.00%) |
May 13, 2022 | 8.020 | 8.237 | 8.020 | 8.147 | 1,015,621 | +0.17(+2.15%) |
May 12, 2022 | 7.767 | 7.984 | 7.677 | 7.975 | 990,701 | +0.14(+1.85%) |
May 11, 2022 | 7.894 | 8.115 | 7.767 | 7.830 | 1,072,181 | +0.08(+1.05%) |
May 10, 2022 | 7.550 | 7.894 | 7.360 | 7.749 | 1,001,244 | +0.30(+4.00%) |
May 09, 2022 | 7.812 | 7.812 | 7.414 | 7.451 | 1,144,771 | -0.48(-6.10%) |
May 06, 2022 | 8.023 | 8.063 | 7.837 | 7.934 | 800,036 | -0.01(-0.11%) |
May 05, 2022 | 8.157 | 8.183 | 7.730 | 7.943 | 1,357,406 | -0.13(-1.65%) |
May 04, 2022 | 7.970 | 8.112 | 7.756 | 8.077 | 762,155 | +0.27(+3.42%) |
May 03, 2022 | 7.721 | 7.925 | 7.685 | 7.810 | 719,269 | +0.10(+1.27%) |
May 02, 2022 | 7.721 | 7.917 | 7.543 | 7.712 | 1,320,028 | -0.04(-0.46%) |
Apr 29, 2022 | 7.979 | 8.094 | 7.716 | 7.748 | 876,310 | -0.28(-3.44%) |
Apr 28, 2022 | 7.943 | 8.108 | 7.712 | 8.023 | 789,410 | +0.18(+2.27%) |
Apr 27, 2022 | 7.828 | 7.939 | 7.703 | 7.845 | 920,266 | +0.06(+0.80%) |
Apr 26, 2022 | 7.943 | 8.086 | 7.721 | 7.783 | 1,318,499 | -0.16(-2.02%) |
Apr 25, 2022 | 8.103 | 8.201 | 7.663 | 7.943 | 1,862,382 | -0.38(-4.59%) |
Apr 22, 2022 | 8.450 | 8.588 | 8.317 | 8.326 | 1,144,820 | -0.13(-1.58%) |
Apr 21, 2022 | 8.779 | 8.779 | 8.401 | 8.459 | 1,107,353 | -0.23(-2.66%) |
Apr 20, 2022 | 8.735 | 8.815 | 8.513 | 8.690 | 911,523 | +0.01(+0.10%) |
Apr 19, 2022 | 8.610 | 8.726 | 8.566 | 8.682 | 1,257,799 | +0.00(+0.00%) |
Apr 18, 2022 | 8.673 | 8.788 | 8.575 | 8.682 | 1,034,209 | +0.11(+1.24%) |
Apr 14, 2022 | 8.521 | 8.655 | 8.459 | 8.575 | 650,022 | +0.04(+0.42%) |
Apr 13, 2022 | 8.477 | 8.566 | 8.352 | 8.539 | 954,177 | +0.18(+2.13%) |
Apr 12, 2022 | 8.290 | 8.465 | 8.286 | 8.361 | 1,312,451 | +0.26(+3.18%) |
Apr 11, 2022 | 8.344 | 8.344 | 8.086 | 8.103 | 1,253,193 | -0.22(-2.67%) |
Apr 08, 2022 | 8.352 | 8.450 | 8.281 | 8.326 | 1,324,785 | +0.02(+0.21%) |
Apr 07, 2022 | 8.228 | 8.352 | 8.086 | 8.308 | 1,013,751 | +0.12(+1.52%) |
Apr 06, 2022 | 8.246 | 8.290 | 8.094 | 8.183 | 1,088,927 | +0.04(+0.44%) |
Apr 05, 2022 | 8.575 | 8.690 | 8.139 | 8.148 | 1,406,646 | -0.40(-4.68%) |
Apr 04, 2022 | 8.539 | 8.566 | 8.246 | 8.548 | 1,536,217 | +0.10(+1.16%) |
Apr 01, 2022 | 8.210 | 8.508 | 8.210 | 8.450 | 1,730,612 | +0.24(+2.93%) |
Mar 31, 2022 | 8.130 | 8.339 | 8.086 | 8.210 | 1,680,976 | -0.03(-0.32%) |
Mar 30, 2022 | 8.352 | 8.539 | 8.210 | 8.237 | 884,181 | -0.06(-0.75%) |
Mar 29, 2022 | 7.979 | 8.326 | 7.890 | 8.299 | 1,567,742 | +0.18(+2.19%) |
Mar 28, 2022 | 8.272 | 8.335 | 8.032 | 8.121 | 1,554,171 | -0.30(-3.59%) |
Mar 25, 2022 | 8.094 | 8.424 | 8.023 | 8.424 | 2,371,440 | +0.34(+4.18%) |
Mar 24, 2022 | 8.041 | 8.183 | 8.014 | 8.086 | 1,437,388 | +0.10(+1.23%) |
Mar 23, 2022 | 8.023 | 8.130 | 7.930 | 7.988 | 1,306,712 | +0.09(+1.13%) |
Mar 22, 2022 | 7.917 | 8.050 | 7.810 | 7.899 | 1,498,168 | -0.01(-0.11%) |
Mar 21, 2022 | 7.801 | 8.041 | 7.801 | 7.908 | 1,135,171 | +0.29(+3.86%) |
Mar 18, 2022 | 7.890 | 7.917 | 7.561 | 7.614 | 5,741,245 | -0.31(-3.93%) |
Mar 17, 2022 | 7.694 | 7.934 | 7.668 | 7.925 | 1,010,110 | +0.35(+4.58%) |
Mar 16, 2022 | 7.507 | 7.610 | 7.410 | 7.579 | 1,653,336 | +0.12(+1.55%) |
Mar 15, 2022 | 7.543 | 7.676 | 7.410 | 7.463 | 1,041,817 | -0.35(-4.44%) |
Mar 14, 2022 | 8.094 | 8.094 | 7.703 | 7.810 | 1,408,887 | -0.39(-4.77%) |
Mar 11, 2022 | 8.263 | 8.344 | 8.161 | 8.201 | 940,567 | -0.19(-2.23%) |
Mar 10, 2022 | 8.121 | 8.415 | 8.041 | 8.388 | 993,258 | +0.34(+4.20%) |
Mar 09, 2022 | 8.041 | 8.179 | 7.917 | 8.050 | 1,832,029 | -0.20(-2.37%) |
Mar 08, 2022 | 8.335 | 8.584 | 8.121 | 8.246 | 1,452,719 | +0.10(+1.20%) |
Mar 07, 2022 | 7.979 | 8.330 | 7.917 | 8.148 | 1,690,749 | +0.28(+3.62%) |
Mar 04, 2022 | 7.881 | 7.908 | 7.619 | 7.863 | 1,029,663 | -0.07(-0.90%) |
Mar 03, 2022 | 7.632 | 7.961 | 7.605 | 7.934 | 1,352,655 | +0.20(+2.53%) |
Mar 02, 2022 | 7.516 | 7.801 | 7.507 | 7.739 | 1,491,399 | +0.30(+4.07%) |