Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.428 | 7.483 | 7.364 | 7.412 | 308,786 | -0.08(-1.06%) |
May 27, 2022 | 7.364 | 7.507 | 7.364 | 7.491 | 128,326 | +0.17(+2.27%) |
May 26, 2022 | 7.301 | 7.422 | 7.269 | 7.324 | 321,474 | +0.05(+0.65%) |
May 25, 2022 | 7.213 | 7.301 | 7.213 | 7.277 | 81,440 | +0.05(+0.66%) |
May 24, 2022 | 7.221 | 7.237 | 7.158 | 7.229 | 66,433 | -0.01(-0.11%) |
May 23, 2022 | 7.269 | 7.320 | 7.213 | 7.237 | 93,177 | +0.00(+0.00%) |
May 20, 2022 | 7.229 | 7.293 | 7.202 | 7.237 | 165,455 | +0.01(+0.11%) |
May 19, 2022 | 7.261 | 7.364 | 7.221 | 7.229 | 121,251 | -0.10(-1.41%) |
May 18, 2022 | 7.483 | 7.483 | 7.309 | 7.332 | 114,387 | -0.21(-2.73%) |
May 17, 2022 | 7.293 | 7.594 | 7.269 | 7.538 | 283,076 | +0.27(+3.71%) |
May 16, 2022 | 7.198 | 7.277 | 7.198 | 7.269 | 74,094 | +0.03(+0.44%) |
May 13, 2022 | 7.174 | 7.285 | 7.174 | 7.237 | 114,762 | +0.09(+1.22%) |
May 12, 2022 | 7.301 | 7.301 | 7.118 | 7.150 | 231,868 | -0.17(-2.28%) |
May 11, 2022 | 7.404 | 7.479 | 7.313 | 7.317 | 106,601 | -0.12(-1.58%) |
May 10, 2022 | 7.481 | 7.505 | 7.395 | 7.434 | 130,022 | -0.03(-0.42%) |
May 09, 2022 | 7.450 | 7.548 | 7.442 | 7.466 | 121,921 | -0.14(-1.85%) |
May 06, 2022 | 7.599 | 7.654 | 7.569 | 7.606 | 113,172 | -0.03(-0.42%) |
May 05, 2022 | 7.670 | 7.686 | 7.593 | 7.639 | 106,027 | -0.07(-0.92%) |
May 04, 2022 | 7.647 | 7.717 | 7.607 | 7.709 | 86,292 | +0.06(+0.82%) |
May 03, 2022 | 7.552 | 7.662 | 7.552 | 7.647 | 86,422 | +0.07(+0.93%) |
May 02, 2022 | 7.647 | 7.657 | 7.568 | 7.576 | 101,168 | -0.05(-0.62%) |
Apr 29, 2022 | 7.647 | 7.657 | 7.599 | 7.623 | 66,108 | -0.04(-0.51%) |
Apr 28, 2022 | 7.670 | 7.686 | 7.607 | 7.662 | 64,216 | +0.02(+0.31%) |
Apr 27, 2022 | 7.647 | 7.647 | 7.591 | 7.639 | 45,120 | +0.02(+0.31%) |
Apr 26, 2022 | 7.717 | 7.746 | 7.599 | 7.615 | 224,404 | -0.10(-1.32%) |
Apr 25, 2022 | 7.709 | 7.733 | 7.670 | 7.717 | 112,341 | +0.00(+0.00%) |
Apr 22, 2022 | 7.788 | 7.788 | 7.709 | 7.717 | 88,433 | -0.06(-0.81%) |
Apr 21, 2022 | 7.898 | 7.898 | 7.757 | 7.780 | 103,024 | -0.09(-1.20%) |
Apr 20, 2022 | 7.874 | 7.914 | 7.874 | 7.874 | 93,652 | +0.01(+0.10%) |
Apr 19, 2022 | 7.867 | 7.904 | 7.867 | 7.867 | 61,181 | +0.00(+0.00%) |
Apr 18, 2022 | 7.874 | 7.890 | 7.843 | 7.867 | 155,396 | -0.02(-0.30%) |
Apr 14, 2022 | 7.812 | 7.937 | 7.812 | 7.890 | 157,780 | +0.05(+0.60%) |
Apr 13, 2022 | 7.717 | 7.890 | 7.709 | 7.843 | 182,820 | +0.08(+1.01%) |
Apr 12, 2022 | 7.788 | 7.835 | 7.743 | 7.764 | 166,974 | +0.02(+0.30%) |
Apr 11, 2022 | 7.827 | 7.894 | 7.702 | 7.741 | 191,617 | -0.16(-1.99%) |
Apr 08, 2022 | 7.945 | 7.961 | 7.890 | 7.898 | 104,628 | -0.08(-0.97%) |
Apr 07, 2022 | 7.975 | 8.022 | 7.952 | 7.975 | 123,463 | -0.01(-0.10%) |
Apr 06, 2022 | 8.038 | 8.038 | 7.938 | 7.983 | 122,960 | -0.08(-0.97%) |
Apr 05, 2022 | 8.131 | 8.131 | 8.032 | 8.061 | 112,048 | -0.08(-0.96%) |
Apr 04, 2022 | 8.038 | 8.147 | 8.018 | 8.139 | 169,430 | +0.14(+1.75%) |
Apr 01, 2022 | 7.983 | 8.030 | 7.952 | 7.999 | 102,087 | +0.05(+0.59%) |
Mar 31, 2022 | 7.913 | 7.975 | 7.913 | 7.952 | 131,985 | +0.06(+0.79%) |
Mar 30, 2022 | 7.820 | 7.921 | 7.820 | 7.890 | 113,331 | +0.04(+0.50%) |
Mar 29, 2022 | 7.812 | 7.884 | 7.757 | 7.851 | 100,323 | +0.09(+1.21%) |
Mar 28, 2022 | 7.788 | 7.788 | 7.703 | 7.757 | 145,925 | +0.03(+0.40%) |
Mar 25, 2022 | 7.835 | 7.874 | 7.695 | 7.726 | 194,264 | -0.15(-1.88%) |
Mar 24, 2022 | 7.859 | 7.874 | 7.773 | 7.874 | 113,040 | +0.08(+1.00%) |
Mar 23, 2022 | 7.827 | 7.827 | 7.773 | 7.796 | 91,021 | -0.02(-0.30%) |
Mar 22, 2022 | 7.788 | 7.831 | 7.757 | 7.820 | 137,889 | +0.03(+0.40%) |
Mar 21, 2022 | 7.866 | 7.902 | 7.788 | 7.788 | 120,650 | -0.10(-1.28%) |
Mar 18, 2022 | 7.890 | 7.952 | 7.874 | 7.890 | 91,938 | +0.00(+0.00%) |
Mar 17, 2022 | 7.757 | 7.898 | 7.757 | 7.890 | 111,624 | +0.11(+1.40%) |
Mar 16, 2022 | 7.726 | 7.835 | 7.726 | 7.781 | 144,050 | +0.09(+1.22%) |
Mar 15, 2022 | 7.586 | 7.734 | 7.586 | 7.687 | 132,203 | +0.08(+1.02%) |
Mar 14, 2022 | 7.812 | 7.812 | 7.562 | 7.609 | 346,103 | -0.15(-1.91%) |
Mar 11, 2022 | 7.929 | 7.936 | 7.734 | 7.757 | 163,607 | -0.12(-1.58%) |
Mar 10, 2022 | 7.975 | 7.983 | 7.843 | 7.882 | 199,219 | -0.10(-1.26%) |
Mar 09, 2022 | 7.982 | 8.005 | 7.928 | 7.982 | 237,842 | +0.05(+0.58%) |
Mar 08, 2022 | 7.920 | 7.967 | 7.827 | 7.936 | 228,459 | +0.02(+0.20%) |
Mar 07, 2022 | 8.029 | 8.037 | 7.905 | 7.920 | 181,409 | -0.09(-1.16%) |
Mar 04, 2022 | 8.044 | 8.048 | 7.959 | 8.013 | 153,480 | -0.04(-0.48%) |
Mar 03, 2022 | 8.098 | 8.106 | 8.052 | 8.052 | 146,633 | -0.02(-0.29%) |
Mar 02, 2022 | 8.052 | 8.089 | 8.038 | 8.075 | 136,114 | +0.06(+0.77%) |