Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.545 | 7.646 | 7.511 | 7.618 | 32,591 | +0.05(+0.61%) |
May 27, 2022 | 7.554 | 7.628 | 7.545 | 7.572 | 40,566 | +0.07(+0.98%) |
May 26, 2022 | 7.434 | 7.545 | 7.434 | 7.499 | 55,407 | +0.08(+1.12%) |
May 25, 2022 | 7.260 | 7.471 | 7.223 | 7.416 | 91,971 | +0.18(+2.54%) |
May 24, 2022 | 7.232 | 7.269 | 7.214 | 7.232 | 33,587 | +0.01(+0.13%) |
May 23, 2022 | 7.177 | 7.223 | 7.158 | 7.223 | 36,024 | +0.06(+0.77%) |
May 20, 2022 | 7.177 | 7.177 | 7.122 | 7.168 | 50,617 | +0.03(+0.43%) |
May 19, 2022 | 7.128 | 7.155 | 7.100 | 7.137 | 44,894 | +0.05(+0.65%) |
May 18, 2022 | 7.137 | 7.173 | 7.082 | 7.091 | 32,162 | -0.06(-0.77%) |
May 17, 2022 | 7.164 | 7.193 | 7.128 | 7.146 | 19,194 | -0.03(-0.38%) |
May 16, 2022 | 7.210 | 7.210 | 7.137 | 7.173 | 35,899 | -0.03(-0.38%) |
May 13, 2022 | 7.228 | 7.238 | 7.146 | 7.201 | 61,406 | -0.05(-0.63%) |
May 12, 2022 | 7.320 | 7.320 | 7.146 | 7.247 | 53,433 | -0.06(-0.81%) |
May 11, 2022 | 7.320 | 7.348 | 7.297 | 7.306 | 12,229 | +0.00(+0.06%) |
May 10, 2022 | 7.357 | 7.357 | 7.256 | 7.302 | 9,934 | +0.05(+0.63%) |
May 09, 2022 | 7.274 | 7.339 | 7.256 | 7.256 | 32,452 | -0.08(-1.13%) |
May 06, 2022 | 7.320 | 7.357 | 7.228 | 7.339 | 58,257 | +0.04(+0.50%) |
May 05, 2022 | 7.384 | 7.385 | 7.274 | 7.302 | 40,158 | -0.12(-1.61%) |
May 04, 2022 | 7.449 | 7.449 | 7.384 | 7.421 | 13,128 | -0.06(-0.86%) |
May 03, 2022 | 7.348 | 7.540 | 7.311 | 7.485 | 48,923 | +0.17(+2.26%) |
May 02, 2022 | 7.403 | 7.403 | 7.283 | 7.320 | 33,462 | -0.05(-0.62%) |
Apr 29, 2022 | 7.430 | 7.467 | 7.311 | 7.366 | 31,225 | -0.07(-0.99%) |
Apr 28, 2022 | 7.394 | 7.439 | 7.384 | 7.439 | 21,359 | +0.06(+0.75%) |
Apr 27, 2022 | 7.449 | 7.449 | 7.309 | 7.384 | 88,637 | -0.04(-0.56%) |
Apr 26, 2022 | 7.439 | 7.458 | 7.412 | 7.426 | 30,039 | +0.00(+0.06%) |
Apr 25, 2022 | 7.384 | 7.430 | 7.348 | 7.421 | 45,406 | +0.02(+0.27%) |
Apr 22, 2022 | 7.375 | 7.430 | 7.366 | 7.401 | 30,297 | +0.01(+0.10%) |
Apr 21, 2022 | 7.476 | 7.515 | 7.329 | 7.394 | 59,470 | -0.10(-1.30%) |
Apr 20, 2022 | 7.464 | 7.500 | 7.409 | 7.491 | 33,535 | +0.05(+0.61%) |
Apr 19, 2022 | 7.418 | 7.446 | 7.409 | 7.446 | 40,127 | +0.01(+0.12%) |
Apr 18, 2022 | 7.455 | 7.473 | 7.418 | 7.436 | 19,216 | -0.01(-0.12%) |
Apr 14, 2022 | 7.500 | 7.500 | 7.441 | 7.446 | 27,013 | -0.05(-0.73%) |
Apr 13, 2022 | 7.436 | 7.510 | 7.436 | 7.500 | 20,100 | +0.06(+0.86%) |
Apr 12, 2022 | 7.610 | 7.610 | 7.436 | 7.436 | 31,308 | -0.12(-1.57%) |
Apr 11, 2022 | 7.638 | 7.638 | 7.546 | 7.555 | 23,461 | -0.08(-1.08%) |
Apr 08, 2022 | 7.638 | 7.638 | 7.601 | 7.638 | 15,819 | +0.00(+0.00%) |
Apr 07, 2022 | 7.738 | 7.738 | 7.628 | 7.638 | 20,721 | -0.05(-0.71%) |
Apr 06, 2022 | 7.692 | 7.729 | 7.679 | 7.692 | 14,470 | -0.05(-0.59%) |
Apr 05, 2022 | 7.766 | 7.811 | 7.738 | 7.738 | 7,180 | -0.09(-1.17%) |
Apr 04, 2022 | 7.875 | 7.885 | 7.802 | 7.830 | 18,095 | -0.02(-0.23%) |
Apr 01, 2022 | 7.802 | 7.892 | 7.802 | 7.848 | 10,404 | -0.01(-0.12%) |
Mar 31, 2022 | 7.775 | 7.894 | 7.756 | 7.857 | 22,397 | +0.09(+1.18%) |
Mar 30, 2022 | 7.857 | 7.898 | 7.738 | 7.766 | 39,553 | -0.05(-0.59%) |
Mar 29, 2022 | 7.821 | 7.830 | 7.775 | 7.811 | 17,529 | -0.03(-0.35%) |
Mar 28, 2022 | 7.839 | 7.857 | 7.793 | 7.839 | 7,572 | -0.01(-0.12%) |
Mar 25, 2022 | 7.766 | 7.848 | 7.743 | 7.848 | 19,111 | +0.05(+0.59%) |
Mar 24, 2022 | 7.875 | 7.880 | 7.802 | 7.802 | 7,368 | -0.07(-0.93%) |
Mar 23, 2022 | 7.866 | 7.875 | 7.857 | 7.875 | 7,083 | +0.02(+0.28%) |
Mar 22, 2022 | 7.790 | 7.869 | 7.790 | 7.854 | 8,537 | +0.01(+0.11%) |
Mar 21, 2022 | 7.900 | 7.918 | 7.781 | 7.845 | 26,116 | -0.09(-1.15%) |
Mar 18, 2022 | 8.000 | 8.018 | 7.936 | 7.936 | 11,462 | -0.08(-1.02%) |
Mar 17, 2022 | 7.927 | 8.018 | 7.927 | 8.018 | 2,248 | +0.07(+0.92%) |
Mar 16, 2022 | 7.982 | 7.993 | 7.854 | 7.945 | 25,377 | -0.05(-0.68%) |
Mar 15, 2022 | 8.018 | 8.036 | 7.991 | 8.000 | 24,428 | -0.02(-0.23%) |
Mar 14, 2022 | 8.027 | 8.056 | 7.973 | 8.018 | 18,939 | -0.05(-0.68%) |
Mar 11, 2022 | 8.091 | 8.094 | 8.027 | 8.073 | 11,070 | +0.03(+0.34%) |
Mar 10, 2022 | 8.100 | 8.100 | 8.036 | 8.045 | 17,129 | -0.06(-0.78%) |
Mar 09, 2022 | 8.100 | 8.128 | 8.055 | 8.108 | 12,948 | -0.02(-0.24%) |
Mar 08, 2022 | 8.082 | 8.164 | 8.082 | 8.128 | 8,334 | -0.02(-0.22%) |
Mar 07, 2022 | 8.292 | 8.292 | 8.109 | 8.146 | 18,742 | -0.09(-1.11%) |
Mar 04, 2022 | 8.255 | 8.289 | 8.128 | 8.237 | 19,341 | -0.03(-0.33%) |
Mar 03, 2022 | 8.346 | 8.365 | 8.264 | 8.264 | 14,750 | -0.06(-0.77%) |
Mar 02, 2022 | 8.356 | 8.356 | 8.292 | 8.328 | 6,623 | +0.01(+0.11%) |