Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.990 | 8.124 | 7.942 | 8.053 | 12,148 | +0.06(+0.74%) |
May 27, 2022 | 7.966 | 8.093 | 7.926 | 7.994 | 20,579 | +0.03(+0.35%) |
May 26, 2022 | 7.974 | 8.139 | 7.919 | 7.966 | 11,176 | +0.00(+0.00%) |
May 25, 2022 | 7.903 | 7.966 | 7.895 | 7.966 | 20,796 | +0.08(+1.00%) |
May 24, 2022 | 7.871 | 7.993 | 7.855 | 7.887 | 13,930 | +0.00(+0.00%) |
May 23, 2022 | 8.030 | 8.180 | 7.863 | 7.887 | 15,711 | -0.04(-0.50%) |
May 20, 2022 | 7.974 | 8.175 | 7.871 | 7.927 | 12,447 | -0.21(-2.53%) |
May 19, 2022 | 8.180 | 8.180 | 7.879 | 8.132 | 19,930 | +0.13(+1.58%) |
May 18, 2022 | 8.172 | 8.172 | 7.934 | 8.006 | 37,199 | -0.16(-1.94%) |
May 17, 2022 | 8.085 | 8.172 | 8.045 | 8.164 | 12,436 | +0.18(+2.28%) |
May 16, 2022 | 7.934 | 8.132 | 7.934 | 7.982 | 13,556 | -0.02(-0.30%) |
May 13, 2022 | 7.950 | 8.140 | 7.911 | 8.006 | 12,662 | +0.06(+0.80%) |
May 12, 2022 | 8.022 | 8.117 | 7.919 | 7.942 | 42,562 | -0.10(-1.18%) |
May 11, 2022 | 8.077 | 8.241 | 8.030 | 8.037 | 13,422 | -0.07(-0.88%) |
May 10, 2022 | 8.093 | 8.195 | 8.014 | 8.109 | 37,598 | +0.02(+0.29%) |
May 09, 2022 | 8.187 | 8.187 | 8.014 | 8.085 | 31,046 | -0.14(-1.72%) |
May 06, 2022 | 8.172 | 8.227 | 8.062 | 8.227 | 19,211 | +0.03(+0.38%) |
May 05, 2022 | 8.156 | 8.250 | 8.109 | 8.195 | 19,034 | -0.11(-1.35%) |
May 04, 2022 | 8.305 | 8.329 | 8.250 | 8.307 | 16,092 | +0.00(+0.02%) |
May 03, 2022 | 8.211 | 8.329 | 8.211 | 8.305 | 21,143 | +0.09(+1.15%) |
May 02, 2022 | 8.148 | 8.262 | 8.085 | 8.211 | 24,026 | +0.20(+2.45%) |
Apr 29, 2022 | 8.014 | 8.164 | 8.014 | 8.014 | 36,922 | -0.12(-1.45%) |
Apr 28, 2022 | 8.093 | 8.172 | 8.093 | 8.132 | 10,602 | +0.06(+0.78%) |
Apr 27, 2022 | 8.054 | 8.156 | 8.054 | 8.069 | 18,003 | -0.00(-0.02%) |
Apr 26, 2022 | 8.014 | 8.117 | 8.014 | 8.071 | 13,057 | +0.07(+0.86%) |
Apr 25, 2022 | 8.085 | 8.146 | 7.971 | 8.003 | 13,401 | -0.09(-1.12%) |
Apr 22, 2022 | 8.038 | 8.148 | 7.995 | 8.093 | 9,957 | +0.06(+0.68%) |
Apr 21, 2022 | 8.085 | 8.179 | 8.030 | 8.038 | 17,824 | -0.13(-1.54%) |
Apr 20, 2022 | 8.117 | 8.164 | 8.054 | 8.164 | 35,148 | +0.05(+0.58%) |
Apr 19, 2022 | 8.101 | 8.179 | 8.077 | 8.117 | 12,183 | -0.02(-0.29%) |
Apr 18, 2022 | 8.164 | 8.233 | 8.132 | 8.140 | 31,810 | -0.03(-0.38%) |
Apr 14, 2022 | 8.164 | 8.195 | 8.046 | 8.172 | 13,877 | -0.03(-0.38%) |
Apr 13, 2022 | 8.242 | 8.242 | 8.172 | 8.203 | 37,427 | -0.03(-0.38%) |
Apr 12, 2022 | 8.117 | 8.234 | 8.093 | 8.234 | 37,033 | +0.16(+1.95%) |
Apr 11, 2022 | 8.187 | 8.187 | 8.030 | 8.077 | 13,785 | -0.15(-1.81%) |
Apr 08, 2022 | 8.187 | 8.234 | 8.038 | 8.227 | 62,105 | +0.02(+0.29%) |
Apr 07, 2022 | 8.133 | 8.271 | 8.047 | 8.203 | 40,887 | +0.02(+0.29%) |
Apr 06, 2022 | 8.031 | 8.187 | 7.992 | 8.180 | 26,573 | +0.09(+1.16%) |
Apr 05, 2022 | 8.164 | 8.165 | 8.031 | 8.086 | 24,927 | -0.08(-0.96%) |
Apr 04, 2022 | 8.117 | 8.297 | 7.883 | 8.164 | 79,651 | +0.09(+1.06%) |
Apr 01, 2022 | 7.992 | 8.090 | 7.891 | 8.078 | 63,972 | +0.14(+1.77%) |
Mar 31, 2022 | 7.852 | 7.938 | 7.798 | 7.938 | 29,304 | +0.09(+1.09%) |
Mar 30, 2022 | 7.798 | 7.938 | 7.798 | 7.852 | 36,052 | +0.05(+0.70%) |
Mar 29, 2022 | 7.875 | 7.965 | 7.759 | 7.798 | 28,587 | -0.03(-0.40%) |
Mar 28, 2022 | 7.782 | 7.837 | 7.704 | 7.829 | 34,000 | +0.05(+0.60%) |
Mar 25, 2022 | 7.860 | 7.860 | 7.751 | 7.782 | 22,471 | +0.05(+0.60%) |
Mar 24, 2022 | 7.704 | 8.026 | 7.704 | 7.735 | 20,780 | -0.02(-0.30%) |
Mar 23, 2022 | 7.938 | 7.938 | 7.642 | 7.759 | 92,460 | -0.18(-2.26%) |
Mar 22, 2022 | 8.133 | 8.240 | 7.626 | 7.938 | 115,825 | -0.03(-0.39%) |
Mar 21, 2022 | 8.234 | 8.265 | 7.969 | 7.969 | 42,994 | -0.32(-3.86%) |
Mar 18, 2022 | 8.258 | 8.336 | 8.246 | 8.289 | 11,351 | +0.01(+0.09%) |
Mar 17, 2022 | 8.258 | 8.328 | 8.230 | 8.281 | 19,719 | +0.07(+0.85%) |
Mar 16, 2022 | 8.258 | 8.351 | 8.133 | 8.211 | 36,480 | +0.12(+1.45%) |
Mar 15, 2022 | 8.117 | 8.226 | 7.969 | 8.094 | 13,496 | +0.12(+1.57%) |
Mar 14, 2022 | 8.070 | 8.156 | 7.946 | 7.969 | 41,867 | -0.03(-0.39%) |
Mar 11, 2022 | 8.141 | 8.141 | 7.992 | 8.000 | 53,965 | -0.11(-1.35%) |
Mar 10, 2022 | 8.086 | 8.172 | 8.078 | 8.109 | 45,106 | -0.14(-1.70%) |
Mar 09, 2022 | 8.343 | 8.343 | 8.219 | 8.250 | 30,832 | -0.02(-0.19%) |
Mar 08, 2022 | 8.242 | 8.312 | 8.203 | 8.265 | 46,236 | +0.03(+0.38%) |
Mar 07, 2022 | 8.428 | 8.428 | 8.180 | 8.234 | 26,720 | -0.11(-1.30%) |
Mar 04, 2022 | 8.381 | 8.420 | 8.304 | 8.343 | 24,565 | -0.04(-0.51%) |
Mar 03, 2022 | 8.435 | 8.467 | 8.335 | 8.385 | 24,176 | -0.04(-0.50%) |
Mar 02, 2022 | 8.374 | 8.466 | 8.281 | 8.428 | 34,866 | +0.09(+1.11%) |