Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.417 | 7.517 | 7.384 | 7.489 | 33,152 | +0.05(+0.61%) |
May 27, 2022 | 7.426 | 7.499 | 7.417 | 7.444 | 41,264 | +0.07(+0.98%) |
May 26, 2022 | 7.309 | 7.417 | 7.309 | 7.372 | 56,361 | +0.08(+1.12%) |
May 25, 2022 | 7.137 | 7.345 | 7.101 | 7.290 | 93,554 | +0.18(+2.54%) |
May 24, 2022 | 7.110 | 7.146 | 7.091 | 7.110 | 34,165 | +0.01(+0.13%) |
May 23, 2022 | 7.055 | 7.101 | 7.037 | 7.101 | 36,644 | +0.05(+0.77%) |
May 20, 2022 | 7.055 | 7.055 | 7.001 | 7.046 | 51,488 | +0.03(+0.44%) |
May 19, 2022 | 7.006 | 7.034 | 6.979 | 7.016 | 45,669 | +0.05(+0.65%) |
May 18, 2022 | 7.016 | 7.052 | 6.961 | 6.970 | 32,718 | -0.05(-0.77%) |
May 17, 2022 | 7.043 | 7.071 | 7.006 | 7.025 | 19,525 | -0.03(-0.38%) |
May 16, 2022 | 7.088 | 7.088 | 7.016 | 7.052 | 36,519 | -0.03(-0.38%) |
May 13, 2022 | 7.106 | 7.115 | 7.025 | 7.079 | 62,467 | -0.05(-0.63%) |
May 12, 2022 | 7.196 | 7.196 | 7.025 | 7.124 | 54,356 | -0.06(-0.81%) |
May 11, 2022 | 7.196 | 7.223 | 7.173 | 7.182 | 12,440 | +0.00(+0.06%) |
May 10, 2022 | 7.232 | 7.232 | 7.133 | 7.178 | 10,106 | +0.05(+0.63%) |
May 09, 2022 | 7.151 | 7.214 | 7.133 | 7.133 | 33,013 | -0.08(-1.13%) |
May 06, 2022 | 7.196 | 7.232 | 7.106 | 7.214 | 59,263 | +0.04(+0.50%) |
May 05, 2022 | 7.259 | 7.260 | 7.151 | 7.178 | 40,852 | -0.12(-1.61%) |
May 04, 2022 | 7.322 | 7.322 | 7.259 | 7.295 | 13,355 | -0.06(-0.86%) |
May 03, 2022 | 7.223 | 7.412 | 7.187 | 7.358 | 49,768 | +0.16(+2.26%) |
May 02, 2022 | 7.277 | 7.277 | 7.160 | 7.196 | 34,041 | -0.05(-0.62%) |
Apr 29, 2022 | 7.304 | 7.340 | 7.187 | 7.241 | 31,765 | -0.07(-0.99%) |
Apr 28, 2022 | 7.268 | 7.313 | 7.259 | 7.313 | 21,728 | +0.05(+0.75%) |
Apr 27, 2022 | 7.322 | 7.322 | 7.185 | 7.259 | 90,168 | -0.04(-0.56%) |
Apr 26, 2022 | 7.313 | 7.331 | 7.286 | 7.300 | 30,558 | +0.00(+0.06%) |
Apr 25, 2022 | 7.259 | 7.304 | 7.223 | 7.295 | 46,190 | +0.02(+0.27%) |
Apr 22, 2022 | 7.250 | 7.304 | 7.241 | 7.276 | 30,820 | +0.01(+0.10%) |
Apr 21, 2022 | 7.349 | 7.388 | 7.205 | 7.268 | 60,497 | -0.10(-1.30%) |
Apr 20, 2022 | 7.337 | 7.373 | 7.283 | 7.364 | 34,116 | +0.04(+0.61%) |
Apr 19, 2022 | 7.292 | 7.319 | 7.283 | 7.319 | 40,823 | +0.01(+0.12%) |
Apr 18, 2022 | 7.328 | 7.346 | 7.292 | 7.310 | 19,549 | -0.01(-0.12%) |
Apr 14, 2022 | 7.373 | 7.373 | 7.314 | 7.319 | 27,482 | -0.05(-0.73%) |
Apr 13, 2022 | 7.310 | 7.382 | 7.310 | 7.373 | 20,449 | +0.06(+0.86%) |
Apr 12, 2022 | 7.480 | 7.480 | 7.310 | 7.310 | 31,851 | -0.12(-1.57%) |
Apr 11, 2022 | 7.507 | 7.507 | 7.418 | 7.426 | 23,868 | -0.08(-1.08%) |
Apr 08, 2022 | 7.507 | 7.507 | 7.472 | 7.507 | 16,094 | +0.00(+0.00%) |
Apr 07, 2022 | 7.606 | 7.606 | 7.498 | 7.507 | 21,081 | -0.05(-0.71%) |
Apr 06, 2022 | 7.561 | 7.597 | 7.548 | 7.561 | 14,721 | -0.04(-0.59%) |
Apr 05, 2022 | 7.633 | 7.678 | 7.606 | 7.606 | 7,305 | -0.09(-1.17%) |
Apr 04, 2022 | 7.741 | 7.750 | 7.669 | 7.696 | 18,409 | -0.02(-0.23%) |
Apr 01, 2022 | 7.669 | 7.758 | 7.669 | 7.714 | 10,585 | -0.01(-0.12%) |
Mar 31, 2022 | 7.642 | 7.759 | 7.624 | 7.723 | 22,786 | +0.09(+1.18%) |
Mar 30, 2022 | 7.723 | 7.764 | 7.606 | 7.633 | 40,239 | -0.04(-0.59%) |
Mar 29, 2022 | 7.687 | 7.696 | 7.642 | 7.678 | 17,833 | -0.03(-0.35%) |
Mar 28, 2022 | 7.705 | 7.723 | 7.660 | 7.705 | 7,703 | -0.01(-0.12%) |
Mar 25, 2022 | 7.633 | 7.714 | 7.611 | 7.714 | 19,442 | +0.04(+0.59%) |
Mar 24, 2022 | 7.741 | 7.746 | 7.669 | 7.669 | 7,496 | -0.07(-0.93%) |
Mar 23, 2022 | 7.732 | 7.741 | 7.723 | 7.741 | 7,206 | +0.02(+0.28%) |
Mar 22, 2022 | 7.657 | 7.734 | 7.657 | 7.719 | 8,686 | +0.01(+0.11%) |
Mar 21, 2022 | 7.764 | 7.782 | 7.648 | 7.711 | 26,570 | -0.09(-1.15%) |
Mar 18, 2022 | 7.863 | 7.881 | 7.800 | 7.800 | 11,662 | -0.08(-1.02%) |
Mar 17, 2022 | 7.791 | 7.881 | 7.791 | 7.881 | 2,287 | +0.07(+0.92%) |
Mar 16, 2022 | 7.845 | 7.856 | 7.720 | 7.809 | 25,819 | -0.05(-0.68%) |
Mar 15, 2022 | 7.881 | 7.899 | 7.854 | 7.863 | 24,853 | -0.02(-0.23%) |
Mar 14, 2022 | 7.890 | 7.918 | 7.836 | 7.881 | 19,268 | -0.05(-0.68%) |
Mar 11, 2022 | 7.953 | 7.955 | 7.890 | 7.935 | 11,262 | +0.03(+0.34%) |
Mar 10, 2022 | 7.962 | 7.962 | 7.899 | 7.908 | 17,427 | -0.06(-0.78%) |
Mar 09, 2022 | 7.962 | 7.989 | 7.917 | 7.970 | 13,173 | -0.02(-0.24%) |
Mar 08, 2022 | 7.944 | 8.024 | 7.944 | 7.989 | 8,479 | -0.02(-0.22%) |
Mar 07, 2022 | 8.150 | 8.150 | 7.971 | 8.007 | 19,068 | -0.09(-1.11%) |
Mar 04, 2022 | 8.114 | 8.148 | 7.989 | 8.096 | 19,677 | -0.03(-0.33%) |
Mar 03, 2022 | 8.204 | 8.222 | 8.123 | 8.123 | 15,006 | -0.06(-0.77%) |
Mar 02, 2022 | 8.213 | 8.213 | 8.150 | 8.186 | 6,738 | +0.01(+0.11%) |