Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.356 | 7.411 | 7.293 | 7.340 | 311,788 | -0.08(-1.06%) |
May 27, 2022 | 7.293 | 7.434 | 7.293 | 7.419 | 129,574 | +0.16(+2.27%) |
May 26, 2022 | 7.230 | 7.351 | 7.199 | 7.254 | 324,600 | +0.05(+0.65%) |
May 25, 2022 | 7.144 | 7.230 | 7.144 | 7.207 | 82,232 | +0.05(+0.66%) |
May 24, 2022 | 7.152 | 7.168 | 7.089 | 7.160 | 67,079 | -0.01(-0.11%) |
May 23, 2022 | 7.199 | 7.249 | 7.144 | 7.168 | 94,083 | +0.00(+0.00%) |
May 20, 2022 | 7.160 | 7.223 | 7.132 | 7.168 | 167,064 | +0.01(+0.11%) |
May 19, 2022 | 7.191 | 7.294 | 7.152 | 7.160 | 122,430 | -0.10(-1.41%) |
May 18, 2022 | 7.411 | 7.411 | 7.238 | 7.262 | 115,499 | -0.20(-2.73%) |
May 17, 2022 | 7.223 | 7.521 | 7.199 | 7.466 | 285,828 | +0.27(+3.71%) |
May 16, 2022 | 7.128 | 7.207 | 7.128 | 7.199 | 74,814 | +0.03(+0.44%) |
May 13, 2022 | 7.105 | 7.215 | 7.105 | 7.168 | 115,878 | +0.09(+1.22%) |
May 12, 2022 | 7.230 | 7.230 | 7.050 | 7.081 | 234,123 | -0.16(-2.28%) |
May 11, 2022 | 7.332 | 7.407 | 7.242 | 7.246 | 107,638 | -0.12(-1.58%) |
May 10, 2022 | 7.409 | 7.433 | 7.324 | 7.363 | 131,287 | -0.03(-0.42%) |
May 09, 2022 | 7.378 | 7.476 | 7.371 | 7.394 | 123,106 | -0.14(-1.85%) |
May 06, 2022 | 7.526 | 7.581 | 7.496 | 7.533 | 114,273 | -0.03(-0.42%) |
May 05, 2022 | 7.596 | 7.612 | 7.520 | 7.565 | 107,058 | -0.07(-0.92%) |
May 04, 2022 | 7.573 | 7.643 | 7.534 | 7.635 | 87,131 | +0.06(+0.82%) |
May 03, 2022 | 7.479 | 7.588 | 7.479 | 7.573 | 87,263 | +0.07(+0.93%) |
May 02, 2022 | 7.573 | 7.583 | 7.495 | 7.503 | 102,151 | -0.05(-0.62%) |
Apr 29, 2022 | 7.573 | 7.583 | 7.526 | 7.550 | 66,751 | -0.04(-0.51%) |
Apr 28, 2022 | 7.596 | 7.612 | 7.534 | 7.588 | 64,841 | +0.02(+0.31%) |
Apr 27, 2022 | 7.573 | 7.573 | 7.518 | 7.565 | 45,559 | +0.02(+0.31%) |
Apr 26, 2022 | 7.643 | 7.671 | 7.526 | 7.542 | 226,586 | -0.10(-1.32%) |
Apr 25, 2022 | 7.635 | 7.658 | 7.596 | 7.643 | 113,434 | +0.00(+0.00%) |
Apr 22, 2022 | 7.713 | 7.713 | 7.635 | 7.643 | 89,293 | -0.06(-0.81%) |
Apr 21, 2022 | 7.822 | 7.822 | 7.682 | 7.705 | 104,026 | -0.09(-1.20%) |
Apr 20, 2022 | 7.799 | 7.838 | 7.799 | 7.799 | 94,563 | +0.01(+0.10%) |
Apr 19, 2022 | 7.791 | 7.828 | 7.791 | 7.791 | 61,776 | +0.00(+0.00%) |
Apr 18, 2022 | 7.799 | 7.814 | 7.767 | 7.791 | 156,906 | -0.02(-0.30%) |
Apr 14, 2022 | 7.736 | 7.861 | 7.736 | 7.814 | 159,314 | +0.05(+0.60%) |
Apr 13, 2022 | 7.643 | 7.814 | 7.635 | 7.767 | 184,598 | +0.08(+1.01%) |
Apr 12, 2022 | 7.713 | 7.760 | 7.669 | 7.690 | 168,597 | +0.02(+0.30%) |
Apr 11, 2022 | 7.752 | 7.818 | 7.627 | 7.666 | 193,480 | -0.16(-1.99%) |
Apr 08, 2022 | 7.869 | 7.884 | 7.814 | 7.822 | 105,645 | -0.08(-0.97%) |
Apr 07, 2022 | 7.899 | 7.945 | 7.876 | 7.899 | 124,663 | -0.01(-0.10%) |
Apr 06, 2022 | 7.960 | 7.960 | 7.862 | 7.906 | 124,156 | -0.08(-0.97%) |
Apr 05, 2022 | 8.053 | 8.053 | 7.955 | 7.984 | 113,138 | -0.08(-0.96%) |
Apr 04, 2022 | 7.960 | 8.069 | 7.941 | 8.061 | 171,078 | +0.14(+1.75%) |
Apr 01, 2022 | 7.906 | 7.953 | 7.875 | 7.922 | 103,080 | +0.05(+0.59%) |
Mar 31, 2022 | 7.837 | 7.899 | 7.837 | 7.876 | 133,268 | +0.06(+0.79%) |
Mar 30, 2022 | 7.744 | 7.845 | 7.744 | 7.814 | 114,433 | +0.04(+0.50%) |
Mar 29, 2022 | 7.737 | 7.808 | 7.682 | 7.775 | 101,299 | +0.09(+1.21%) |
Mar 28, 2022 | 7.713 | 7.713 | 7.628 | 7.682 | 147,344 | +0.03(+0.40%) |
Mar 25, 2022 | 7.760 | 7.798 | 7.621 | 7.652 | 196,153 | -0.15(-1.88%) |
Mar 24, 2022 | 7.783 | 7.798 | 7.698 | 7.798 | 114,139 | +0.08(+1.00%) |
Mar 23, 2022 | 7.752 | 7.752 | 7.698 | 7.721 | 91,906 | -0.02(-0.30%) |
Mar 22, 2022 | 7.713 | 7.755 | 7.682 | 7.744 | 139,230 | +0.03(+0.40%) |
Mar 21, 2022 | 7.791 | 7.825 | 7.713 | 7.713 | 121,823 | -0.10(-1.28%) |
Mar 18, 2022 | 7.814 | 7.876 | 7.798 | 7.814 | 92,832 | +0.00(+0.00%) |
Mar 17, 2022 | 7.682 | 7.822 | 7.682 | 7.814 | 112,709 | +0.11(+1.40%) |
Mar 16, 2022 | 7.652 | 7.760 | 7.652 | 7.706 | 145,450 | +0.09(+1.22%) |
Mar 15, 2022 | 7.513 | 7.659 | 7.513 | 7.613 | 133,488 | +0.08(+1.02%) |
Mar 14, 2022 | 7.737 | 7.737 | 7.489 | 7.536 | 349,468 | -0.15(-1.91%) |
Mar 11, 2022 | 7.852 | 7.860 | 7.659 | 7.682 | 165,198 | -0.12(-1.58%) |
Mar 10, 2022 | 7.899 | 7.906 | 7.767 | 7.806 | 201,156 | -0.10(-1.26%) |
Mar 09, 2022 | 7.905 | 7.928 | 7.852 | 7.905 | 240,154 | +0.05(+0.58%) |
Mar 08, 2022 | 7.844 | 7.890 | 7.752 | 7.859 | 230,681 | +0.02(+0.20%) |
Mar 07, 2022 | 7.951 | 7.959 | 7.829 | 7.844 | 183,173 | -0.09(-1.16%) |
Mar 04, 2022 | 7.967 | 7.970 | 7.882 | 7.936 | 154,972 | -0.04(-0.48%) |
Mar 03, 2022 | 8.020 | 8.028 | 7.974 | 7.974 | 148,059 | -0.02(-0.29%) |
Mar 02, 2022 | 7.974 | 8.011 | 7.960 | 7.997 | 137,437 | +0.06(+0.77%) |