Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.370 | 7.400 | 7.330 | 7.400 | 965 | +0.13(+1.79%) |
May 27, 2022 | 7.320 | 7.320 | 7.270 | 7.270 | 687 | -0.02(-0.27%) |
May 26, 2022 | 7.319 | 7.319 | 7.290 | 7.290 | 811 | -0.09(-1.22%) |
May 23, 2022 | 7.380 | 246 | +0.57(+8.37%) | |||
May 20, 2022 | 7.260 | 7.260 | 6.810 | 6.810 | 1,123 | -0.44(-6.07%) |
May 19, 2022 | 7.270 | 7.270 | 7.250 | 7.250 | 736 | -0.06(-0.82%) |
May 18, 2022 | 7.320 | 7.540 | 7.310 | 7.310 | 3,028 | -0.23(-3.05%) |
May 17, 2022 | 7.250 | 7.540 | 7.250 | 7.540 | 2,823 | +0.29(+4.00%) |
May 16, 2022 | 7.250 | 7.380 | 7.235 | 7.250 | 1,825 | -0.23(-3.07%) |
May 13, 2022 | 7.370 | 7.530 | 7.370 | 7.480 | 1,967 | +0.10(+1.36%) |
May 12, 2022 | 7.280 | 7.380 | 7.280 | 7.380 | 3,809 | +0.13(+1.79%) |
May 11, 2022 | 7.250 | 7.250 | 7.200 | 7.250 | 8,796 | -0.01(-0.13%) |
May 10, 2022 | 7.122 | 7.320 | 7.122 | 7.260 | 1,129 | +0.03(+0.48%) |
May 09, 2022 | 7.170 | 7.370 | 7.156 | 7.225 | 18,348 | -0.11(-1.56%) |
May 06, 2022 | 7.260 | 7.340 | 7.242 | 7.340 | 1,637 | -0.06(-0.81%) |
May 05, 2022 | 7.350 | 7.400 | 7.250 | 7.400 | 3,160 | +0.00(+0.00%) |
May 04, 2022 | 7.540 | 7.540 | 7.400 | 7.400 | 2,607 | -0.15(-1.99%) |
May 03, 2022 | 7.410 | 7.550 | 7.400 | 7.550 | 3,352 | -0.08(-1.05%) |
May 02, 2022 | 7.680 | 7.680 | 7.310 | 7.630 | 4,636 | -0.05(-0.65%) |
Apr 29, 2022 | 7.440 | 7.770 | 7.440 | 7.680 | 3,382 | -0.23(-2.91%) |
Apr 28, 2022 | 7.920 | 7.937 | 7.905 | 7.910 | 1,992 | -0.03(-0.38%) |
Apr 27, 2022 | 7.930 | 7.940 | 7.930 | 7.940 | 813 | +0.33(+4.34%) |
Apr 26, 2022 | 7.411 | 7.915 | 7.411 | 7.610 | 11,481 | -0.02(-0.26%) |
Apr 25, 2022 | 7.650 | 7.700 | 7.630 | 7.630 | 2,198 | -0.28(-3.54%) |
Apr 22, 2022 | 7.484 | 7.910 | 7.440 | 7.910 | 1,957 | -0.05(-0.62%) |
Apr 21, 2022 | 7.960 | 7.960 | 7.960 | 7.960 | 235 | +0.02(+0.23%) |
Apr 20, 2022 | 7.942 | 8.126 | 7.942 | 7.942 | 2,092 | -0.27(-3.26%) |
Apr 19, 2022 | 8.050 | 8.210 | 8.050 | 8.210 | 609 | +0.08(+0.98%) |
Apr 18, 2022 | 8.100 | 8.130 | 7.940 | 8.130 | 1,425 | -0.13(-1.57%) |
Apr 14, 2022 | 8.140 | 8.260 | 8.007 | 8.260 | 1,175 | +0.19(+2.35%) |
Apr 13, 2022 | 8.213 | 8.213 | 8.070 | 8.070 | 1,283 | -0.06(-0.74%) |
Apr 12, 2022 | 8.050 | 8.130 | 8.050 | 8.130 | 1,002 | +0.31(+3.96%) |
Apr 11, 2022 | 8.010 | 8.010 | 7.820 | 7.820 | 656 | -0.28(-3.46%) |
Apr 08, 2022 | 8.180 | 8.180 | 7.960 | 8.100 | 860 | +0.05(+0.62%) |
Apr 07, 2022 | 8.000 | 8.130 | 8.000 | 8.050 | 2,422 | -0.03(-0.37%) |
Apr 06, 2022 | 8.329 | 8.329 | 7.980 | 8.080 | 4,832 | -0.23(-2.77%) |
Apr 05, 2022 | 8.010 | 8.330 | 7.980 | 8.310 | 1,973 | +0.23(+2.85%) |
Apr 04, 2022 | 8.480 | 8.650 | 8.080 | 8.080 | 22,679 | -0.18(-2.18%) |
Apr 01, 2022 | 8.240 | 8.488 | 8.180 | 8.260 | 5,411 | +0.13(+1.60%) |
Mar 31, 2022 | 8.270 | 8.280 | 8.130 | 8.130 | 637 | -0.14(-1.69%) |
Mar 30, 2022 | 8.280 | 8.326 | 8.150 | 8.270 | 8,504 | -0.01(-0.12%) |
Mar 29, 2022 | 8.490 | 8.500 | 8.280 | 8.280 | 1,173 | -0.20(-2.36%) |
Mar 28, 2022 | 8.500 | 8.650 | 8.120 | 8.480 | 14,884 | -0.02(-0.24%) |
Mar 25, 2022 | 7.700 | 8.570 | 7.700 | 8.500 | 17,576 | +0.52(+6.52%) |
Mar 24, 2022 | 8.010 | 8.010 | 7.590 | 7.980 | 17,916 | -0.07(-0.87%) |
Mar 23, 2022 | 8.110 | 8.390 | 7.810 | 8.050 | 7,350 | -0.11(-1.35%) |
Mar 22, 2022 | 8.400 | 8.590 | 8.100 | 8.160 | 11,979 | -0.30(-3.55%) |
Mar 21, 2022 | 8.500 | 8.620 | 8.260 | 8.460 | 11,476 | -0.02(-0.24%) |
Mar 18, 2022 | 8.620 | 8.664 | 8.220 | 8.480 | 5,957 | +0.14(+1.68%) |
Mar 17, 2022 | 8.930 | 8.930 | 8.180 | 8.340 | 14,604 | +0.13(+1.58%) |
Mar 16, 2022 | 7.810 | 8.900 | 7.710 | 8.210 | 18,760 | +0.62(+8.17%) |
Mar 15, 2022 | 7.780 | 8.180 | 7.340 | 7.590 | 14,614 | -0.36(-4.53%) |
Mar 14, 2022 | 7.730 | 7.950 | 7.060 | 7.950 | 13,654 | -0.09(-1.12%) |
Mar 11, 2022 | 8.090 | 8.530 | 7.710 | 8.040 | 3,719 | -0.13(-1.59%) |
Mar 10, 2022 | 7.990 | 8.170 | 7.710 | 8.170 | 5,265 | -0.03(-0.37%) |
Mar 09, 2022 | 8.190 | 8.700 | 8.010 | 8.200 | 11,577 | -0.09(-1.09%) |
Mar 08, 2022 | 8.730 | 8.730 | 7.860 | 8.290 | 4,036 | -0.24(-2.81%) |
Mar 07, 2022 | 8.170 | 8.630 | 8.100 | 8.530 | 10,888 | +0.39(+4.79%) |
Mar 04, 2022 | 8.400 | 8.400 | 8.090 | 8.140 | 5,389 | -0.15(-1.81%) |
Mar 03, 2022 | 8.110 | 8.600 | 7.980 | 8.290 | 12,362 | +0.13(+1.59%) |
Mar 02, 2022 | 7.790 | 8.475 | 7.740 | 8.160 | 13,982 | +0.15(+1.87%) |