Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.851 | 7.914 | 7.797 | 7.869 | 23,360 | -0.02(-0.23%) |
May 27, 2022 | 7.995 | 8.013 | 7.824 | 7.887 | 130,236 | +0.15(+1.93%) |
May 26, 2022 | 7.517 | 7.779 | 7.517 | 7.737 | 104,988 | +0.24(+3.18%) |
May 25, 2022 | 7.436 | 7.553 | 7.400 | 7.499 | 147,362 | +0.07(+0.97%) |
May 24, 2022 | 7.346 | 7.454 | 7.319 | 7.427 | 76,242 | +0.10(+1.35%) |
May 23, 2022 | 7.220 | 7.355 | 7.193 | 7.328 | 69,937 | +0.14(+1.88%) |
May 20, 2022 | 7.121 | 7.238 | 7.098 | 7.193 | 75,935 | +0.08(+1.14%) |
May 19, 2022 | 7.075 | 7.148 | 7.075 | 7.112 | 37,620 | +0.01(+0.13%) |
May 18, 2022 | 7.283 | 7.319 | 7.103 | 7.103 | 92,927 | -0.16(-2.23%) |
May 17, 2022 | 7.346 | 7.382 | 7.265 | 7.265 | 70,253 | -0.14(-1.95%) |
May 16, 2022 | 7.409 | 7.463 | 7.364 | 7.409 | 51,707 | -0.02(-0.30%) |
May 13, 2022 | 7.400 | 7.472 | 7.400 | 7.431 | 42,733 | +0.02(+0.30%) |
May 12, 2022 | 7.391 | 7.414 | 7.364 | 7.409 | 48,397 | +0.00(+0.00%) |
May 11, 2022 | 7.445 | 7.477 | 7.400 | 7.409 | 56,832 | -0.07(-0.99%) |
May 10, 2022 | 7.546 | 7.546 | 7.434 | 7.483 | 50,199 | -0.04(-0.48%) |
May 09, 2022 | 7.510 | 7.582 | 7.492 | 7.519 | 33,318 | -0.03(-0.36%) |
May 06, 2022 | 7.492 | 7.608 | 7.492 | 7.546 | 32,524 | +0.00(+0.00%) |
May 05, 2022 | 7.537 | 7.591 | 7.492 | 7.546 | 43,363 | -0.07(-0.92%) |
May 04, 2022 | 7.492 | 7.616 | 7.447 | 7.616 | 57,995 | +0.09(+1.17%) |
May 03, 2022 | 7.501 | 7.600 | 7.456 | 7.528 | 55,867 | -0.05(-0.71%) |
May 02, 2022 | 7.626 | 7.653 | 7.510 | 7.582 | 73,587 | -0.03(-0.35%) |
Apr 29, 2022 | 7.644 | 7.671 | 7.564 | 7.608 | 72,610 | -0.02(-0.24%) |
Apr 28, 2022 | 7.617 | 7.653 | 7.546 | 7.626 | 49,651 | +0.01(+0.12%) |
Apr 27, 2022 | 7.492 | 7.671 | 7.447 | 7.617 | 283,157 | +0.11(+1.43%) |
Apr 26, 2022 | 7.555 | 7.555 | 7.492 | 7.510 | 35,887 | -0.04(-0.47%) |
Apr 25, 2022 | 7.546 | 7.564 | 7.519 | 7.546 | 40,455 | -0.02(-0.24%) |
Apr 22, 2022 | 7.635 | 7.635 | 7.538 | 7.564 | 269,338 | -0.05(-0.71%) |
Apr 21, 2022 | 7.716 | 7.716 | 7.573 | 7.617 | 143,730 | -0.03(-0.35%) |
Apr 20, 2022 | 7.582 | 7.644 | 7.519 | 7.644 | 72,812 | +0.09(+1.19%) |
Apr 19, 2022 | 7.519 | 7.555 | 7.510 | 7.555 | 114,825 | +0.00(+0.00%) |
Apr 18, 2022 | 7.626 | 7.689 | 7.546 | 7.555 | 140,314 | -0.11(-1.41%) |
Apr 14, 2022 | 7.734 | 7.743 | 7.653 | 7.662 | 88,537 | -0.05(-0.70%) |
Apr 13, 2022 | 7.752 | 7.752 | 7.689 | 7.716 | 43,257 | -0.04(-0.58%) |
Apr 12, 2022 | 7.761 | 7.770 | 7.689 | 7.761 | 131,777 | +0.00(+0.00%) |
Apr 11, 2022 | 7.734 | 7.797 | 7.734 | 7.761 | 31,758 | -0.03(-0.35%) |
Apr 08, 2022 | 7.788 | 7.797 | 7.734 | 7.788 | 61,019 | +0.01(+0.09%) |
Apr 07, 2022 | 7.763 | 7.825 | 7.754 | 7.781 | 49,742 | -0.02(-0.23%) |
Apr 06, 2022 | 7.772 | 7.868 | 7.772 | 7.799 | 90,645 | -0.06(-0.80%) |
Apr 05, 2022 | 7.897 | 7.928 | 7.843 | 7.861 | 104,941 | -0.06(-0.79%) |
Apr 04, 2022 | 7.959 | 8.004 | 7.915 | 7.924 | 88,844 | -0.04(-0.56%) |
Apr 01, 2022 | 7.968 | 8.031 | 7.915 | 7.968 | 111,318 | -0.01(-0.11%) |
Mar 31, 2022 | 7.906 | 7.977 | 7.897 | 7.977 | 113,086 | +0.08(+1.02%) |
Mar 30, 2022 | 7.843 | 7.942 | 7.834 | 7.897 | 139,179 | +0.06(+0.80%) |
Mar 29, 2022 | 7.763 | 7.843 | 7.745 | 7.834 | 97,855 | +0.08(+1.04%) |
Mar 28, 2022 | 7.879 | 7.950 | 7.754 | 7.754 | 132,686 | -0.13(-1.59%) |
Mar 25, 2022 | 8.031 | 8.040 | 7.843 | 7.879 | 77,059 | -0.16(-2.00%) |
Mar 24, 2022 | 8.084 | 8.111 | 8.022 | 8.040 | 45,887 | -0.07(-0.88%) |
Mar 23, 2022 | 8.111 | 8.151 | 8.075 | 8.111 | 26,525 | -0.04(-0.44%) |
Mar 22, 2022 | 8.192 | 8.196 | 8.111 | 8.147 | 42,628 | -0.05(-0.65%) |
Mar 21, 2022 | 8.201 | 8.230 | 8.183 | 8.201 | 9,721 | -0.02(-0.22%) |
Mar 18, 2022 | 8.254 | 8.308 | 8.218 | 8.218 | 33,960 | -0.04(-0.43%) |
Mar 17, 2022 | 8.236 | 8.263 | 8.218 | 8.254 | 16,040 | +0.06(+0.76%) |
Mar 16, 2022 | 8.156 | 8.232 | 8.143 | 8.192 | 37,957 | +0.07(+0.88%) |
Mar 15, 2022 | 8.335 | 8.335 | 8.111 | 8.120 | 127,188 | -0.22(-2.68%) |
Mar 14, 2022 | 8.478 | 8.478 | 8.326 | 8.344 | 71,773 | -0.13(-1.48%) |
Mar 11, 2022 | 8.531 | 8.531 | 8.442 | 8.469 | 19,537 | -0.06(-0.73%) |
Mar 10, 2022 | 8.558 | 8.558 | 8.460 | 8.531 | 42,330 | +0.01(+0.08%) |
Mar 09, 2022 | 8.595 | 8.595 | 8.453 | 8.524 | 38,838 | +0.03(+0.31%) |
Mar 08, 2022 | 8.435 | 8.521 | 8.399 | 8.497 | 44,076 | +0.09(+1.11%) |
Mar 07, 2022 | 8.462 | 8.471 | 8.382 | 8.404 | 83,653 | -0.08(-1.00%) |
Mar 04, 2022 | 8.497 | 8.524 | 8.471 | 8.488 | 41,232 | -0.04(-0.42%) |
Mar 03, 2022 | 8.560 | 8.604 | 8.462 | 8.524 | 76,212 | -0.04(-0.52%) |
Mar 02, 2022 | 8.586 | 8.626 | 8.506 | 8.568 | 47,563 | -0.06(-0.72%) |