Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.390 | 9.500 | 9.160 | 9.270 | 56,556 | -0.09(-0.96%) |
May 30, 2022 | 9.440 | 9.480 | 9.310 | 9.360 | 45,828 | +0.10(+1.08%) |
May 27, 2022 | 9.190 | 9.350 | 9.140 | 9.260 | 53,127 | +0.13(+1.42%) |
May 26, 2022 | 9.260 | 9.390 | 9.130 | 9.130 | 49,002 | -0.06(-0.65%) |
May 25, 2022 | 9.160 | 9.400 | 9.150 | 9.190 | 59,664 | +0.06(+0.66%) |
May 24, 2022 | 8.800 | 9.200 | 8.720 | 9.130 | 267,941 | +0.36(+4.10%) |
May 20, 2022 | 8.770 | 0 | +0.20(+2.33%) | |||
May 19, 2022 | 8.450 | 8.810 | 8.400 | 8.570 | 61,857 | +0.05(+0.59%) |
May 18, 2022 | 8.760 | 8.900 | 8.440 | 8.520 | 114,045 | -0.19(-2.18%) |
May 17, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 127,920 | +0.04(+0.46%) |
May 16, 2022 | 8.450 | 8.890 | 8.380 | 8.670 | 90,603 | +0.27(+3.21%) |
May 13, 2022 | 8.250 | 8.520 | 8.180 | 8.400 | 72,608 | +0.29(+3.58%) |
May 12, 2022 | 7.860 | 8.410 | 7.860 | 8.110 | 98,748 | +0.26(+3.31%) |
May 11, 2022 | 7.960 | 8.280 | 7.730 | 7.850 | 31,591 | -0.12(-1.51%) |
May 10, 2022 | 8.040 | 8.260 | 7.630 | 7.970 | 74,840 | -0.07(-0.87%) |
May 09, 2022 | 8.300 | 8.300 | 7.920 | 8.040 | 98,362 | -0.36(-4.29%) |
May 06, 2022 | 8.320 | 8.480 | 8.190 | 8.400 | 43,750 | +0.10(+1.20%) |
May 05, 2022 | 8.750 | 8.880 | 8.040 | 8.300 | 62,347 | -0.46(-5.25%) |
May 04, 2022 | 8.230 | 8.810 | 8.230 | 8.760 | 163,849 | +0.57(+6.96%) |
May 03, 2022 | 7.950 | 8.410 | 7.950 | 8.190 | 43,222 | +0.24(+3.02%) |
May 02, 2022 | 8.040 | 8.230 | 7.730 | 7.950 | 46,070 | -0.12(-1.49%) |
Apr 29, 2022 | 8.370 | 8.450 | 8.010 | 8.070 | 46,156 | -0.28(-3.35%) |
Apr 28, 2022 | 8.300 | 8.470 | 8.070 | 8.350 | 61,210 | +0.20(+2.45%) |
Apr 27, 2022 | 7.950 | 8.180 | 7.860 | 8.150 | 62,686 | +0.28(+3.56%) |
Apr 26, 2022 | 7.910 | 8.130 | 7.790 | 7.870 | 36,136 | -0.01(-0.13%) |
Apr 25, 2022 | 7.890 | 7.930 | 7.460 | 7.880 | 128,931 | -0.29(-3.55%) |
Apr 22, 2022 | 8.100 | 8.350 | 8.000 | 8.170 | 58,064 | -0.07(-0.85%) |
Apr 21, 2022 | 8.840 | 8.840 | 8.200 | 8.240 | 69,568 | -0.63(-7.10%) |
Apr 20, 2022 | 9.000 | 9.030 | 8.770 | 8.870 | 127,194 | -0.11(-1.22%) |
Apr 19, 2022 | 8.950 | 9.020 | 8.760 | 8.980 | 55,390 | +0.13(+1.47%) |
Apr 18, 2022 | 8.900 | 9.050 | 8.800 | 8.850 | 81,178 | -0.05(-0.56%) |
Apr 14, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 8.740 | 9.030 | 8.740 | 8.900 | 203,043 | +0.19(+2.18%) |
Apr 12, 2022 | 8.680 | 8.950 | 8.660 | 8.710 | 134,650 | +0.18(+2.11%) |
Apr 11, 2022 | 8.690 | 8.690 | 8.410 | 8.530 | 27,740 | -0.12(-1.39%) |
Apr 08, 2022 | 8.570 | 8.740 | 8.550 | 8.650 | 84,129 | +0.17(+2.00%) |
Apr 07, 2022 | 8.410 | 8.580 | 8.280 | 8.480 | 75,430 | +0.10(+1.19%) |
Apr 06, 2022 | 8.330 | 8.440 | 8.230 | 8.380 | 59,090 | +0.09(+1.09%) |
Apr 05, 2022 | 8.350 | 8.410 | 8.200 | 8.290 | 98,730 | +0.04(+0.48%) |
Apr 04, 2022 | 8.060 | 8.360 | 8.040 | 8.250 | 103,352 | +0.19(+2.36%) |
Apr 01, 2022 | 7.800 | 8.090 | 7.710 | 8.060 | 168,092 | +0.26(+3.33%) |
Mar 31, 2022 | 7.740 | 8.020 | 7.720 | 7.800 | 80,672 | -0.01(-0.13%) |
Mar 30, 2022 | 7.700 | 7.840 | 7.650 | 7.810 | 58,165 | +0.14(+1.83%) |
Mar 29, 2022 | 7.550 | 7.680 | 7.360 | 7.670 | 80,373 | +0.05(+0.66%) |
Mar 28, 2022 | 7.480 | 7.660 | 7.400 | 7.620 | 68,062 | +0.11(+1.46%) |
Mar 25, 2022 | 7.450 | 7.680 | 7.350 | 7.510 | 176,775 | +0.11(+1.49%) |
Mar 24, 2022 | 7.500 | 7.580 | 7.300 | 7.400 | 110,497 | +0.00(+0.00%) |
Mar 23, 2022 | 7.090 | 7.410 | 7.090 | 7.400 | 262,258 | +0.38(+5.41%) |
Mar 22, 2022 | 7.430 | 7.430 | 6.930 | 7.020 | 222,246 | -0.28(-3.84%) |
Mar 21, 2022 | 7.430 | 7.430 | 7.170 | 7.300 | 115,622 | +0.10(+1.39%) |
Mar 18, 2022 | 7.580 | 7.580 | 7.070 | 7.200 | 59,077 | -0.28(-3.74%) |
Mar 17, 2022 | 6.770 | 7.490 | 6.770 | 7.480 | 147,610 | +0.84(+12.65%) |
Mar 16, 2022 | 6.460 | 6.650 | 6.310 | 6.640 | 74,825 | +0.26(+4.08%) |
Mar 15, 2022 | 6.430 | 6.500 | 6.190 | 6.380 | 76,022 | -0.04(-0.62%) |
Mar 14, 2022 | 6.820 | 6.820 | 6.360 | 6.420 | 72,572 | -0.35(-5.17%) |
Mar 11, 2022 | 6.950 | 7.030 | 6.750 | 6.770 | 51,077 | -0.01(-0.15%) |
Mar 10, 2022 | 7.100 | 7.100 | 6.730 | 6.780 | 51,325 | -0.31(-4.37%) |
Mar 09, 2022 | 7.200 | 7.200 | 6.800 | 7.090 | 81,126 | -0.11(-1.53%) |
Mar 08, 2022 | 6.890 | 7.610 | 6.800 | 7.200 | 130,833 | +0.49(+7.30%) |
Mar 07, 2022 | 6.710 | 6.820 | 6.610 | 6.710 | 92,976 | +0.00(+0.00%) |
Mar 04, 2022 | 6.790 | 6.790 | 6.460 | 6.710 | 58,197 | -0.08(-1.18%) |
Mar 03, 2022 | 6.710 | 6.970 | 6.660 | 6.790 | 102,639 | +0.13(+1.95%) |
Mar 02, 2022 | 6.410 | 6.720 | 6.310 | 6.660 | 1,658,802 | +0.28(+4.39%) |