Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.798 | 7.798 | 7.722 | 7.769 | 51,861 | +0.01(+0.12%) |
May 27, 2022 | 7.694 | 7.760 | 7.673 | 7.760 | 31,077 | +0.15(+1.98%) |
May 26, 2022 | 7.440 | 7.609 | 7.440 | 7.609 | 24,453 | +0.21(+2.80%) |
May 25, 2022 | 7.317 | 7.440 | 7.317 | 7.402 | 31,781 | +0.02(+0.26%) |
May 24, 2022 | 7.336 | 7.393 | 7.336 | 7.383 | 21,468 | +0.00(+0.00%) |
May 23, 2022 | 7.336 | 7.412 | 7.336 | 7.383 | 23,547 | +0.10(+1.42%) |
May 20, 2022 | 7.289 | 7.363 | 7.232 | 7.280 | 70,872 | +0.01(+0.13%) |
May 19, 2022 | 7.204 | 7.308 | 7.204 | 7.270 | 42,627 | +0.01(+0.12%) |
May 18, 2022 | 7.373 | 7.441 | 7.252 | 7.261 | 10,059 | -0.17(-2.26%) |
May 17, 2022 | 7.420 | 7.441 | 7.362 | 7.430 | 19,435 | +0.09(+1.26%) |
May 16, 2022 | 7.261 | 7.337 | 7.261 | 7.337 | 23,496 | +0.07(+0.92%) |
May 13, 2022 | 7.121 | 7.299 | 7.121 | 7.271 | 47,896 | +0.18(+2.50%) |
May 12, 2022 | 7.093 | 7.215 | 7.084 | 7.093 | 65,634 | -0.11(-1.56%) |
May 11, 2022 | 7.243 | 7.308 | 7.187 | 7.205 | 39,427 | -0.02(-0.26%) |
May 10, 2022 | 7.280 | 7.345 | 7.187 | 7.224 | 36,083 | +0.05(+0.65%) |
May 09, 2022 | 7.411 | 7.411 | 7.168 | 7.177 | 79,194 | -0.37(-4.95%) |
May 06, 2022 | 7.570 | 7.626 | 7.509 | 7.551 | 45,641 | -0.04(-0.49%) |
May 05, 2022 | 7.785 | 7.794 | 7.570 | 7.588 | 32,178 | -0.24(-3.10%) |
May 04, 2022 | 7.766 | 7.878 | 7.691 | 7.831 | 40,736 | +0.05(+0.60%) |
May 03, 2022 | 7.766 | 7.803 | 7.747 | 7.785 | 33,854 | +0.06(+0.73%) |
May 02, 2022 | 7.710 | 7.744 | 7.626 | 7.729 | 51,189 | -0.03(-0.36%) |
Apr 29, 2022 | 8.000 | 8.000 | 7.729 | 7.757 | 25,733 | -0.15(-1.89%) |
Apr 28, 2022 | 7.785 | 7.906 | 7.729 | 7.906 | 60,210 | +0.15(+1.93%) |
Apr 27, 2022 | 7.757 | 7.850 | 7.747 | 7.757 | 46,017 | +0.00(+0.00%) |
Apr 26, 2022 | 7.897 | 7.911 | 7.747 | 7.757 | 27,162 | -0.19(-2.35%) |
Apr 25, 2022 | 7.990 | 8.010 | 7.869 | 7.944 | 36,029 | -0.07(-0.93%) |
Apr 22, 2022 | 8.158 | 8.158 | 8.018 | 8.018 | 38,366 | -0.14(-1.72%) |
Apr 21, 2022 | 8.289 | 8.289 | 8.158 | 8.158 | 25,834 | -0.06(-0.78%) |
Apr 20, 2022 | 8.232 | 8.325 | 8.192 | 8.223 | 67,344 | +0.03(+0.34%) |
Apr 19, 2022 | 8.167 | 8.232 | 8.167 | 8.195 | 22,449 | +0.00(+0.00%) |
Apr 18, 2022 | 8.195 | 8.232 | 8.186 | 8.195 | 60,195 | +0.00(+0.00%) |
Apr 14, 2022 | 8.241 | 8.269 | 8.195 | 8.195 | 7,467 | -0.07(-0.90%) |
Apr 13, 2022 | 8.195 | 8.269 | 8.186 | 8.269 | 9,457 | +0.08(+1.02%) |
Apr 12, 2022 | 8.204 | 8.260 | 8.179 | 8.186 | 11,372 | -0.02(-0.23%) |
Apr 11, 2022 | 8.269 | 8.288 | 8.195 | 8.204 | 20,272 | -0.10(-1.23%) |
Apr 08, 2022 | 8.297 | 8.316 | 8.269 | 8.306 | 14,803 | +0.00(+0.00%) |
Apr 07, 2022 | 8.297 | 8.353 | 8.251 | 8.306 | 23,299 | -0.05(-0.56%) |
Apr 06, 2022 | 8.353 | 8.353 | 8.269 | 8.353 | 22,533 | -0.05(-0.55%) |
Apr 05, 2022 | 8.427 | 8.476 | 8.390 | 8.399 | 35,411 | -0.09(-1.09%) |
Apr 04, 2022 | 8.390 | 8.492 | 8.371 | 8.492 | 25,651 | +0.08(+0.99%) |
Apr 01, 2022 | 8.381 | 8.408 | 8.353 | 8.408 | 41,366 | +0.03(+0.33%) |
Mar 31, 2022 | 8.362 | 8.408 | 8.357 | 8.381 | 15,105 | +0.03(+0.33%) |
Mar 30, 2022 | 8.353 | 8.399 | 8.334 | 8.353 | 22,244 | +0.00(+0.00%) |
Mar 29, 2022 | 8.316 | 8.399 | 8.316 | 8.353 | 37,444 | +0.13(+1.58%) |
Mar 28, 2022 | 8.176 | 8.232 | 8.176 | 8.223 | 18,764 | +0.03(+0.34%) |
Mar 25, 2022 | 8.251 | 8.251 | 8.176 | 8.195 | 27,328 | -0.01(-0.11%) |
Mar 24, 2022 | 8.195 | 8.213 | 8.111 | 8.204 | 61,479 | +0.01(+0.11%) |
Mar 23, 2022 | 8.204 | 8.232 | 8.186 | 8.195 | 18,472 | -0.06(-0.67%) |
Mar 22, 2022 | 8.213 | 8.260 | 8.204 | 8.251 | 21,860 | +0.06(+0.68%) |
Mar 21, 2022 | 8.251 | 8.264 | 8.149 | 8.195 | 39,958 | -0.06(-0.67%) |
Mar 18, 2022 | 8.130 | 8.251 | 8.130 | 8.251 | 32,125 | +0.12(+1.48%) |
Mar 17, 2022 | 7.944 | 8.130 | 7.944 | 8.130 | 33,348 | +0.18(+2.26%) |
Mar 16, 2022 | 7.794 | 7.996 | 7.794 | 7.951 | 61,198 | +0.20(+2.62%) |
Mar 15, 2022 | 7.656 | 7.778 | 7.656 | 7.748 | 46,159 | +0.06(+0.84%) |
Mar 14, 2022 | 7.757 | 7.757 | 7.674 | 7.683 | 54,417 | -0.04(-0.48%) |
Mar 11, 2022 | 7.978 | 7.995 | 7.702 | 7.720 | 128,423 | -0.26(-3.23%) |
Mar 10, 2022 | 7.932 | 8.024 | 7.895 | 7.978 | 20,204 | +0.03(+0.35%) |
Mar 09, 2022 | 7.969 | 8.063 | 7.951 | 7.951 | 18,577 | +0.09(+1.17%) |
Mar 08, 2022 | 7.960 | 7.996 | 7.859 | 7.859 | 21,331 | -0.07(-0.93%) |
Mar 07, 2022 | 8.070 | 8.098 | 7.932 | 7.932 | 25,401 | -0.24(-2.93%) |
Mar 04, 2022 | 8.236 | 8.236 | 8.116 | 8.172 | 36,775 | -0.16(-1.88%) |
Mar 03, 2022 | 8.421 | 8.458 | 8.319 | 8.328 | 10,775 | -0.11(-1.31%) |
Mar 02, 2022 | 8.319 | 8.467 | 8.319 | 8.439 | 21,766 | +0.07(+0.88%) |