Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.501 | 7.687 | 7.237 | 7.315 | 4,544,127 | -0.11(-1.45%) |
May 27, 2022 | 7.511 | 7.536 | 7.305 | 7.423 | 2,720,589 | +0.01(+0.13%) |
May 26, 2022 | 7.452 | 7.511 | 7.296 | 7.413 | 2,635,834 | -0.05(-0.66%) |
May 25, 2022 | 7.472 | 7.521 | 7.325 | 7.462 | 2,490,968 | -0.14(-1.80%) |
May 24, 2022 | 7.394 | 7.638 | 7.296 | 7.599 | 3,191,430 | +0.20(+2.65%) |
May 23, 2022 | 7.482 | 7.577 | 7.301 | 7.403 | 2,878,095 | +0.07(+0.93%) |
May 20, 2022 | 7.472 | 7.491 | 7.247 | 7.335 | 2,942,193 | -0.10(-1.32%) |
May 19, 2022 | 7.041 | 7.511 | 7.002 | 7.433 | 4,610,041 | +0.61(+8.90%) |
May 18, 2022 | 6.963 | 7.021 | 6.782 | 6.826 | 2,957,663 | -0.20(-2.79%) |
May 17, 2022 | 7.051 | 7.119 | 6.943 | 7.021 | 2,505,819 | +0.08(+1.13%) |
May 16, 2022 | 6.894 | 6.972 | 6.826 | 6.943 | 2,838,876 | +0.02(+0.28%) |
May 13, 2022 | 6.757 | 7.017 | 6.723 | 6.924 | 6,270,352 | +0.08(+1.14%) |
May 12, 2022 | 6.914 | 6.972 | 6.620 | 6.845 | 6,010,963 | -0.21(-2.92%) |
May 11, 2022 | 7.090 | 7.276 | 7.012 | 7.051 | 3,010,014 | +0.02(+0.28%) |
May 10, 2022 | 7.198 | 7.286 | 6.855 | 7.031 | 4,676,927 | -0.07(-0.97%) |
May 09, 2022 | 7.296 | 7.325 | 7.080 | 7.100 | 4,355,273 | -0.42(-5.60%) |
May 06, 2022 | 7.540 | 7.614 | 7.443 | 7.521 | 2,476,241 | -0.04(-0.52%) |
May 05, 2022 | 7.854 | 7.903 | 7.423 | 7.560 | 4,044,190 | -0.22(-2.77%) |
May 04, 2022 | 7.589 | 7.820 | 7.516 | 7.775 | 3,117,464 | +0.16(+2.06%) |
May 03, 2022 | 7.501 | 7.692 | 7.462 | 7.619 | 3,687,722 | +0.20(+2.64%) |
May 02, 2022 | 7.325 | 7.452 | 7.217 | 7.423 | 4,587,262 | -0.18(-2.32%) |
Apr 29, 2022 | 7.805 | 7.913 | 7.585 | 7.599 | 4,958,887 | -0.03(-0.39%) |
Apr 28, 2022 | 7.335 | 7.673 | 7.090 | 7.629 | 6,014,662 | +0.24(+3.18%) |
Apr 27, 2022 | 7.521 | 7.545 | 7.335 | 7.394 | 2,559,106 | -0.12(-1.56%) |
Apr 26, 2022 | 7.746 | 7.780 | 7.472 | 7.511 | 2,951,972 | -0.21(-2.66%) |
Apr 25, 2022 | 7.775 | 7.878 | 7.531 | 7.717 | 4,814,848 | -0.35(-4.37%) |
Apr 22, 2022 | 8.148 | 8.280 | 8.011 | 8.069 | 3,163,631 | -0.27(-3.29%) |
Apr 21, 2022 | 8.559 | 8.569 | 8.216 | 8.343 | 4,101,074 | -0.31(-3.62%) |
Apr 20, 2022 | 8.549 | 8.696 | 8.446 | 8.657 | 1,693,074 | +0.13(+1.49%) |
Apr 19, 2022 | 8.627 | 8.734 | 8.471 | 8.530 | 2,488,532 | -0.24(-2.68%) |
Apr 18, 2022 | 8.941 | 9.029 | 8.745 | 8.765 | 1,850,537 | -0.07(-0.78%) |
Apr 14, 2022 | 8.823 | 8.887 | 8.701 | 8.833 | 1,787,148 | +0.00(+0.00%) |
Apr 13, 2022 | 8.716 | 8.867 | 8.652 | 8.833 | 2,403,947 | +0.20(+2.27%) |
Apr 12, 2022 | 8.716 | 8.804 | 8.554 | 8.637 | 2,239,218 | +0.07(+0.80%) |
Apr 11, 2022 | 8.627 | 8.716 | 8.454 | 8.569 | 3,070,573 | +0.07(+0.81%) |
Apr 08, 2022 | 8.363 | 8.598 | 8.353 | 8.500 | 2,141,020 | +0.16(+1.88%) |
Apr 07, 2022 | 8.246 | 8.427 | 8.231 | 8.343 | 1,713,501 | +0.10(+1.19%) |
Apr 06, 2022 | 8.304 | 8.392 | 8.153 | 8.246 | 1,755,328 | -0.08(-0.94%) |
Apr 05, 2022 | 8.569 | 8.701 | 8.285 | 8.324 | 2,701,763 | -0.19(-2.19%) |
Apr 04, 2022 | 8.559 | 8.647 | 8.392 | 8.510 | 2,296,971 | +0.02(+0.23%) |
Apr 01, 2022 | 8.187 | 8.505 | 8.153 | 8.490 | 3,447,748 | +0.24(+2.97%) |
Mar 31, 2022 | 8.099 | 8.383 | 8.079 | 8.246 | 3,995,965 | +0.10(+1.20%) |
Mar 30, 2022 | 8.118 | 8.236 | 8.079 | 8.148 | 1,445,487 | +0.08(+0.97%) |
Mar 29, 2022 | 7.756 | 8.069 | 7.697 | 8.069 | 2,768,147 | +0.13(+1.60%) |
Mar 28, 2022 | 8.030 | 8.069 | 7.873 | 7.942 | 2,318,820 | -0.24(-2.87%) |
Mar 25, 2022 | 8.099 | 8.226 | 8.011 | 8.177 | 1,754,448 | -0.01(-0.12%) |
Mar 24, 2022 | 8.334 | 8.368 | 8.167 | 8.187 | 2,486,862 | -0.04(-0.48%) |
Mar 23, 2022 | 8.187 | 8.265 | 8.045 | 8.226 | 3,231,476 | +0.14(+1.69%) |
Mar 22, 2022 | 8.206 | 8.206 | 7.991 | 8.089 | 2,466,125 | -0.10(-1.20%) |
Mar 21, 2022 | 8.192 | 8.407 | 8.138 | 8.187 | 3,440,772 | +0.06(+0.72%) |
Mar 18, 2022 | 8.050 | 8.226 | 7.942 | 8.128 | 7,162,364 | +0.00(+0.00%) |
Mar 17, 2022 | 8.069 | 8.378 | 8.069 | 8.128 | 6,149,263 | +0.11(+1.34%) |
Mar 16, 2022 | 7.932 | 8.084 | 7.805 | 8.020 | 3,600,264 | +0.01(+0.18%) |
Mar 15, 2022 | 7.586 | 8.133 | 7.576 | 8.006 | 3,854,106 | +0.13(+1.61%) |
Mar 14, 2022 | 8.328 | 8.347 | 7.810 | 7.879 | 5,643,574 | -0.63(-7.45%) |
Mar 11, 2022 | 8.220 | 8.611 | 8.191 | 8.513 | 6,429,999 | +0.03(+0.35%) |
Mar 10, 2022 | 8.220 | 8.508 | 8.211 | 8.484 | 5,794,473 | +0.31(+3.82%) |
Mar 09, 2022 | 7.771 | 8.181 | 7.713 | 8.172 | 4,851,410 | -0.06(-0.71%) |
Mar 08, 2022 | 8.133 | 8.547 | 8.030 | 8.230 | 10,245,064 | +0.21(+2.55%) |
Mar 07, 2022 | 7.713 | 8.054 | 7.581 | 8.025 | 7,277,090 | +0.37(+4.85%) |
Mar 04, 2022 | 7.722 | 7.727 | 7.513 | 7.654 | 6,948,828 | +0.13(+1.69%) |
Mar 03, 2022 | 7.439 | 7.527 | 7.288 | 7.527 | 4,734,449 | +0.09(+1.18%) |
Mar 02, 2022 | 7.410 | 7.516 | 7.264 | 7.439 | 3,901,810 | -0.11(-1.42%) |