Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.640 | 8.870 | 8.350 | 8.660 | 137,460 | +0.47(+5.74%) |
May 27, 2022 | 8.120 | 8.230 | 8.040 | 8.190 | 34,747 | -0.03(-0.36%) |
May 26, 2022 | 8.270 | 8.430 | 8.120 | 8.220 | 32,610 | -0.03(-0.36%) |
May 25, 2022 | 8.000 | 8.360 | 8.000 | 8.250 | 71,562 | +0.33(+4.18%) |
May 24, 2022 | 7.851 | 8.059 | 7.820 | 7.919 | 45,453 | +0.08(+1.07%) |
May 23, 2022 | 7.850 | 7.920 | 7.730 | 7.835 | 226,392 | +0.07(+0.84%) |
May 20, 2022 | 8.000 | 8.140 | 7.600 | 7.770 | 70,094 | -0.21(-2.63%) |
May 19, 2022 | 7.745 | 8.040 | 7.745 | 7.980 | 162,447 | +0.16(+2.05%) |
May 18, 2022 | 7.980 | 8.320 | 7.800 | 7.820 | 33,502 | -0.47(-5.67%) |
May 17, 2022 | 8.030 | 8.320 | 7.950 | 8.290 | 31,472 | +0.37(+4.67%) |
May 16, 2022 | 7.800 | 8.120 | 7.800 | 7.920 | 18,192 | +0.15(+1.93%) |
May 13, 2022 | 7.570 | 7.990 | 7.380 | 7.770 | 103,210 | +0.39(+5.28%) |
May 12, 2022 | 8.020 | 8.150 | 7.271 | 7.380 | 65,900 | -0.85(-10.33%) |
May 11, 2022 | 7.985 | 8.270 | 7.900 | 8.230 | 100,808 | +0.48(+6.19%) |
May 10, 2022 | 7.530 | 8.040 | 7.480 | 7.750 | 49,525 | +0.02(+0.28%) |
May 09, 2022 | 8.360 | 8.360 | 7.700 | 7.729 | 69,998 | -0.63(-7.55%) |
May 06, 2022 | 8.500 | 8.766 | 8.309 | 8.360 | 50,904 | -0.39(-4.46%) |
May 05, 2022 | 8.760 | 9.250 | 8.620 | 8.750 | 85,739 | -0.39(-4.27%) |
May 04, 2022 | 8.870 | 9.140 | 8.690 | 9.140 | 387,614 | +0.27(+3.04%) |
May 03, 2022 | 8.350 | 8.947 | 8.350 | 8.870 | 41,940 | +0.46(+5.47%) |
May 02, 2022 | 8.300 | 8.420 | 8.065 | 8.410 | 66,034 | +0.09(+1.08%) |
Apr 29, 2022 | 8.520 | 8.610 | 8.320 | 8.320 | 43,238 | -0.16(-1.89%) |
Apr 28, 2022 | 8.920 | 8.920 | 8.120 | 8.480 | 43,855 | +0.10(+1.19%) |
Apr 27, 2022 | 8.080 | 8.380 | 7.990 | 8.380 | 66,813 | +0.26(+3.14%) |
Apr 26, 2022 | 8.135 | 8.300 | 8.080 | 8.125 | 51,462 | +0.12(+1.56%) |
Apr 25, 2022 | 8.120 | 8.120 | 7.390 | 8.000 | 98,024 | -0.14(-1.68%) |
Apr 22, 2022 | 8.250 | 8.421 | 8.091 | 8.136 | 78,647 | -0.31(-3.71%) |
Apr 21, 2022 | 8.872 | 9.050 | 8.450 | 8.450 | 92,600 | -0.35(-4.00%) |
Apr 20, 2022 | 8.547 | 9.000 | 8.510 | 8.802 | 289,933 | +0.30(+3.55%) |
Apr 19, 2022 | 8.700 | 8.730 | 8.249 | 8.500 | 106,678 | -0.14(-1.62%) |
Apr 18, 2022 | 8.249 | 8.640 | 8.243 | 8.640 | 215,456 | +0.52(+6.40%) |
Apr 14, 2022 | 7.570 | 8.240 | 7.570 | 8.120 | 98,752 | +0.12(+1.47%) |
Apr 13, 2022 | 7.950 | 8.150 | 7.900 | 8.002 | 25,513 | +0.03(+0.34%) |
Apr 12, 2022 | 7.930 | 8.040 | 7.760 | 7.975 | 366,166 | +0.22(+2.90%) |
Apr 11, 2022 | 7.880 | 8.010 | 7.580 | 7.750 | 133,156 | -0.35(-4.32%) |
Apr 08, 2022 | 7.990 | 8.110 | 7.360 | 8.100 | 245,614 | +0.52(+6.86%) |
Apr 07, 2022 | 7.100 | 7.580 | 7.100 | 7.580 | 38,938 | +0.38(+5.30%) |
Apr 06, 2022 | 7.287 | 7.470 | 7.199 | 7.199 | 45,631 | -0.08(-1.12%) |
Apr 05, 2022 | 7.280 | 7.370 | 7.200 | 7.280 | 112,926 | +0.21(+2.97%) |
Apr 04, 2022 | 7.400 | 7.400 | 7.050 | 7.070 | 75,553 | -0.09(-1.26%) |
Apr 01, 2022 | 6.950 | 7.420 | 6.950 | 7.160 | 45,063 | +0.21(+3.02%) |
Mar 31, 2022 | 6.970 | 7.080 | 6.942 | 6.950 | 77,518 | -0.06(-0.86%) |
Mar 30, 2022 | 6.950 | 7.270 | 6.885 | 7.010 | 166,574 | +0.14(+2.04%) |
Mar 29, 2022 | 6.704 | 6.870 | 6.580 | 6.870 | 28,503 | +0.07(+1.03%) |
Mar 28, 2022 | 6.618 | 6.865 | 6.510 | 6.800 | 56,027 | +0.01(+0.19%) |
Mar 25, 2022 | 6.510 | 6.805 | 6.510 | 6.787 | 67,358 | +0.29(+4.42%) |
Mar 24, 2022 | 6.280 | 6.590 | 6.280 | 6.500 | 50,700 | +0.11(+1.72%) |
Mar 23, 2022 | 6.329 | 6.460 | 6.314 | 6.390 | 63,398 | +0.17(+2.70%) |
Mar 22, 2022 | 6.500 | 6.500 | 6.150 | 6.222 | 30,210 | -0.07(-1.13%) |
Mar 21, 2022 | 6.230 | 6.380 | 5.940 | 6.293 | 68,141 | +0.39(+6.66%) |
Mar 18, 2022 | 5.890 | 5.927 | 5.790 | 5.900 | 14,028 | +0.01(+0.17%) |
Mar 17, 2022 | 5.623 | 5.930 | 5.623 | 5.890 | 33,227 | +0.40(+7.27%) |
Mar 16, 2022 | 5.710 | 5.710 | 5.170 | 5.491 | 29,852 | +0.10(+1.87%) |
Mar 15, 2022 | 5.180 | 5.390 | 5.110 | 5.390 | 29,291 | -0.06(-1.14%) |
Mar 14, 2022 | 5.428 | 5.651 | 5.350 | 5.452 | 25,953 | -0.33(-5.67%) |
Mar 11, 2022 | 5.790 | 5.800 | 5.760 | 5.780 | 5,852 | -0.01(-0.22%) |
Mar 10, 2022 | 5.779 | 5.857 | 5.779 | 5.793 | 15,822 | +0.04(+0.74%) |
Mar 09, 2022 | 5.832 | 6.000 | 5.700 | 5.751 | 41,212 | -0.22(-3.68%) |
Mar 08, 2022 | 6.320 | 6.330 | 5.949 | 5.970 | 40,013 | -0.29(-4.63%) |
Mar 07, 2022 | 6.350 | 6.400 | 6.180 | 6.260 | 61,096 | +0.07(+1.20%) |
Mar 04, 2022 | 5.886 | 6.220 | 5.600 | 6.186 | 30,494 | +0.26(+4.31%) |
Mar 03, 2022 | 6.170 | 6.200 | 5.912 | 5.930 | 55,762 | -0.24(-3.89%) |
Mar 02, 2022 | 6.220 | 6.310 | 6.158 | 6.170 | 35,952 | +0.17(+2.79%) |