Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.432 | 8.971 | 7.965 | 8.079 | 544,245 | -0.13(-1.63%) |
May 27, 2022 | 7.927 | 8.261 | 7.879 | 8.213 | 332,474 | +0.19(+2.38%) |
May 26, 2022 | 8.318 | 8.413 | 8.013 | 8.022 | 290,092 | -0.20(-2.44%) |
May 25, 2022 | 8.041 | 8.251 | 8.041 | 8.222 | 258,918 | +0.13(+1.65%) |
May 24, 2022 | 7.917 | 8.118 | 7.717 | 8.089 | 256,967 | +0.15(+1.92%) |
May 23, 2022 | 7.698 | 8.032 | 7.583 | 7.936 | 293,923 | +0.38(+5.05%) |
May 20, 2022 | 7.574 | 7.717 | 7.326 | 7.555 | 283,021 | +0.09(+1.15%) |
May 19, 2022 | 7.278 | 7.631 | 7.278 | 7.469 | 336,482 | +0.03(+0.38%) |
May 18, 2022 | 7.774 | 7.860 | 7.326 | 7.440 | 281,934 | -0.27(-3.47%) |
May 17, 2022 | 7.679 | 7.870 | 7.669 | 7.707 | 222,362 | +0.08(+1.00%) |
May 16, 2022 | 7.374 | 7.755 | 7.374 | 7.631 | 296,718 | +0.34(+4.71%) |
May 13, 2022 | 7.259 | 7.488 | 7.221 | 7.288 | 299,193 | +0.14(+2.00%) |
May 12, 2022 | 7.250 | 7.383 | 6.878 | 7.145 | 405,595 | -0.16(-2.22%) |
May 11, 2022 | 7.202 | 7.593 | 7.116 | 7.307 | 377,858 | +0.32(+4.64%) |
May 10, 2022 | 7.393 | 7.526 | 6.935 | 6.982 | 719,068 | -0.26(-3.56%) |
May 09, 2022 | 7.726 | 7.793 | 7.030 | 7.240 | 821,004 | -0.72(-9.10%) |
May 06, 2022 | 7.917 | 8.060 | 7.784 | 7.965 | 338,234 | +0.17(+2.20%) |
May 05, 2022 | 7.927 | 7.965 | 7.345 | 7.793 | 587,545 | -0.12(-1.57%) |
May 04, 2022 | 8.251 | 8.251 | 7.464 | 7.917 | 484,353 | +0.29(+3.75%) |
May 03, 2022 | 7.183 | 7.750 | 7.183 | 7.631 | 445,345 | +0.43(+5.96%) |
May 02, 2022 | 7.230 | 7.412 | 6.992 | 7.202 | 676,868 | -0.20(-2.71%) |
Apr 29, 2022 | 7.660 | 7.726 | 7.383 | 7.402 | 409,383 | -0.30(-3.84%) |
Apr 28, 2022 | 7.622 | 7.812 | 7.202 | 7.698 | 297,498 | +0.22(+2.93%) |
Apr 27, 2022 | 7.421 | 7.526 | 7.307 | 7.478 | 237,689 | +0.10(+1.29%) |
Apr 26, 2022 | 7.211 | 7.583 | 7.116 | 7.383 | 441,611 | +0.15(+2.11%) |
Apr 25, 2022 | 7.202 | 7.269 | 6.773 | 7.230 | 522,283 | -0.31(-4.05%) |
Apr 22, 2022 | 7.831 | 8.003 | 7.431 | 7.536 | 477,730 | -0.33(-4.24%) |
Apr 21, 2022 | 8.480 | 8.480 | 7.774 | 7.870 | 394,209 | -0.54(-6.46%) |
Apr 20, 2022 | 8.404 | 8.480 | 8.280 | 8.413 | 348,212 | +0.04(+0.46%) |
Apr 19, 2022 | 8.556 | 8.642 | 8.137 | 8.375 | 292,995 | -0.24(-2.77%) |
Apr 18, 2022 | 8.547 | 8.851 | 8.442 | 8.614 | 529,466 | +0.19(+2.27%) |
Apr 14, 2022 | 8.289 | 8.461 | 8.137 | 8.423 | 407,294 | +0.10(+1.15%) |
Apr 13, 2022 | 8.299 | 8.432 | 8.141 | 8.327 | 346,486 | +0.25(+3.07%) |
Apr 12, 2022 | 8.165 | 8.404 | 7.979 | 8.079 | 425,995 | +0.18(+2.29%) |
Apr 11, 2022 | 8.108 | 8.158 | 7.841 | 7.898 | 293,869 | -0.37(-4.50%) |
Apr 08, 2022 | 7.994 | 8.346 | 7.994 | 8.270 | 298,937 | +0.30(+3.71%) |
Apr 07, 2022 | 8.013 | 8.013 | 7.669 | 7.974 | 220,661 | +0.04(+0.48%) |
Apr 06, 2022 | 8.118 | 8.227 | 7.784 | 7.936 | 300,904 | -0.07(-0.83%) |
Apr 05, 2022 | 8.480 | 8.585 | 7.955 | 8.003 | 280,005 | -0.36(-4.33%) |
Apr 04, 2022 | 8.490 | 8.823 | 8.184 | 8.366 | 442,853 | -0.06(-0.68%) |
Apr 01, 2022 | 8.156 | 8.442 | 8.156 | 8.423 | 475,962 | +0.25(+3.03%) |
Mar 31, 2022 | 7.974 | 8.375 | 7.974 | 8.175 | 306,770 | +0.03(+0.35%) |
Mar 30, 2022 | 8.346 | 8.537 | 8.060 | 8.146 | 290,688 | -0.01(-0.12%) |
Mar 29, 2022 | 8.127 | 8.251 | 7.860 | 8.156 | 493,640 | -0.22(-2.62%) |
Mar 28, 2022 | 8.680 | 8.685 | 8.270 | 8.375 | 478,048 | -0.53(-6.00%) |
Mar 25, 2022 | 8.442 | 8.995 | 8.442 | 8.909 | 383,320 | +0.45(+5.30%) |
Mar 24, 2022 | 8.709 | 8.757 | 8.451 | 8.461 | 302,148 | -0.27(-3.06%) |
Mar 23, 2022 | 8.766 | 8.971 | 8.580 | 8.728 | 361,408 | +0.12(+1.44%) |
Mar 22, 2022 | 8.594 | 8.833 | 8.494 | 8.604 | 449,909 | -0.07(-0.77%) |
Mar 21, 2022 | 8.499 | 8.909 | 8.461 | 8.671 | 649,400 | +0.44(+5.33%) |
Mar 18, 2022 | 8.051 | 8.242 | 7.822 | 8.232 | 1,878,253 | +0.17(+2.13%) |
Mar 17, 2022 | 7.860 | 8.165 | 7.717 | 8.060 | 752,952 | +0.41(+5.36%) |
Mar 16, 2022 | 7.717 | 7.736 | 7.335 | 7.650 | 696,777 | -0.02(-0.25%) |
Mar 15, 2022 | 7.593 | 7.965 | 7.564 | 7.669 | 772,725 | -0.25(-3.13%) |
Mar 14, 2022 | 8.661 | 8.661 | 7.774 | 7.917 | 969,257 | -1.05(-11.70%) |
Mar 11, 2022 | 9.005 | 9.367 | 8.790 | 8.967 | 653,750 | -0.29(-3.09%) |
Mar 10, 2022 | 8.919 | 9.253 | 8.785 | 9.253 | 657,151 | +0.50(+5.66%) |
Mar 09, 2022 | 9.167 | 9.176 | 8.509 | 8.757 | 1,156,163 | -0.76(-8.02%) |
Mar 08, 2022 | 9.539 | 9.949 | 9.100 | 9.520 | 851,535 | +0.22(+2.36%) |
Mar 07, 2022 | 9.348 | 9.930 | 8.881 | 9.300 | 1,335,977 | +0.13(+1.46%) |
Mar 04, 2022 | 8.776 | 9.224 | 8.723 | 9.167 | 565,830 | +0.40(+4.57%) |
Mar 03, 2022 | 8.547 | 8.766 | 8.375 | 8.766 | 618,848 | +0.12(+1.43%) |
Mar 02, 2022 | 8.270 | 8.764 | 8.208 | 8.642 | 677,958 | +0.55(+6.84%) |