Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.810 | 8.833 | 8.350 | 8.408 | 37,038 | +0.00(+0.00%) |
May 27, 2022 | 8.572 | 8.572 | 8.309 | 8.407 | 19,207 | -0.10(-1.16%) |
May 26, 2022 | 8.416 | 8.596 | 8.416 | 8.506 | 21,509 | +0.19(+2.27%) |
May 25, 2022 | 8.292 | 8.489 | 8.035 | 8.317 | 20,382 | +0.17(+2.12%) |
May 24, 2022 | 8.035 | 8.145 | 8.021 | 8.145 | 13,998 | +0.06(+0.71%) |
May 23, 2022 | 8.079 | 8.095 | 7.964 | 8.087 | 31,833 | +0.02(+0.31%) |
May 20, 2022 | 8.128 | 8.153 | 7.980 | 8.062 | 32,427 | +0.04(+0.51%) |
May 19, 2022 | 7.997 | 8.021 | 7.949 | 8.021 | 13,786 | +0.05(+0.61%) |
May 18, 2022 | 8.029 | 8.053 | 7.925 | 7.973 | 15,925 | -0.06(-0.70%) |
May 17, 2022 | 7.925 | 8.029 | 7.925 | 8.029 | 33,629 | +0.14(+1.84%) |
May 16, 2022 | 7.732 | 7.893 | 7.732 | 7.885 | 16,841 | +0.15(+1.98%) |
May 13, 2022 | 7.661 | 7.756 | 7.661 | 7.732 | 15,704 | +0.16(+2.13%) |
May 12, 2022 | 7.692 | 7.692 | 7.483 | 7.571 | 18,715 | -0.17(-2.18%) |
May 11, 2022 | 7.756 | 7.852 | 7.708 | 7.740 | 16,322 | +0.01(+0.10%) |
May 10, 2022 | 7.748 | 7.852 | 7.684 | 7.732 | 27,038 | +0.01(+0.10%) |
May 09, 2022 | 7.893 | 7.925 | 7.724 | 7.724 | 38,009 | -0.24(-3.03%) |
May 06, 2022 | 7.941 | 7.974 | 7.893 | 7.965 | 13,556 | +0.03(+0.41%) |
May 05, 2022 | 8.062 | 8.062 | 7.933 | 7.933 | 25,264 | -0.25(-3.05%) |
May 04, 2022 | 8.029 | 8.182 | 7.965 | 8.182 | 14,891 | +0.20(+2.52%) |
May 03, 2022 | 7.844 | 8.013 | 7.844 | 7.981 | 35,164 | +0.06(+0.81%) |
May 02, 2022 | 7.989 | 8.110 | 7.885 | 7.917 | 54,787 | -0.09(-1.11%) |
Apr 29, 2022 | 8.142 | 8.206 | 7.998 | 8.005 | 34,975 | -0.20(-2.45%) |
Apr 28, 2022 | 8.287 | 8.287 | 8.182 | 8.206 | 28,705 | +0.02(+0.30%) |
Apr 27, 2022 | 8.190 | 8.271 | 8.166 | 8.182 | 28,001 | -0.08(-0.97%) |
Apr 26, 2022 | 8.239 | 8.287 | 8.182 | 8.263 | 24,102 | -0.05(-0.58%) |
Apr 25, 2022 | 8.367 | 8.520 | 8.167 | 8.311 | 28,188 | -0.15(-1.81%) |
Apr 22, 2022 | 8.593 | 8.593 | 8.313 | 8.464 | 33,578 | -0.03(-0.38%) |
Apr 21, 2022 | 8.810 | 8.810 | 8.496 | 8.496 | 37,983 | -0.29(-3.30%) |
Apr 20, 2022 | 8.577 | 8.890 | 8.528 | 8.786 | 23,943 | +0.30(+3.51%) |
Apr 19, 2022 | 8.367 | 8.794 | 8.305 | 8.488 | 147,133 | +0.16(+1.93%) |
Apr 18, 2022 | 8.448 | 8.448 | 8.327 | 8.327 | 48,611 | -0.06(-0.67%) |
Apr 14, 2022 | 8.593 | 8.601 | 8.359 | 8.383 | 21,135 | -0.14(-1.70%) |
Apr 13, 2022 | 8.577 | 8.689 | 8.464 | 8.528 | 20,693 | -0.05(-0.56%) |
Apr 12, 2022 | 8.657 | 8.724 | 8.551 | 8.577 | 29,981 | +0.01(+0.09%) |
Apr 11, 2022 | 8.633 | 8.633 | 8.552 | 8.569 | 49,312 | -0.10(-1.11%) |
Apr 08, 2022 | 8.464 | 8.721 | 8.464 | 8.665 | 154,796 | +0.23(+2.67%) |
Apr 07, 2022 | 8.472 | 8.472 | 8.287 | 8.440 | 35,421 | -0.07(-0.85%) |
Apr 06, 2022 | 8.319 | 8.593 | 8.251 | 8.512 | 57,619 | +0.22(+2.62%) |
Apr 05, 2022 | 8.235 | 8.440 | 8.232 | 8.295 | 64,922 | +0.06(+0.68%) |
Apr 04, 2022 | 8.287 | 8.287 | 8.150 | 8.239 | 21,004 | +0.03(+0.39%) |
Apr 01, 2022 | 7.960 | 8.215 | 7.960 | 8.206 | 23,890 | +0.04(+0.49%) |
Mar 31, 2022 | 8.046 | 8.190 | 8.013 | 8.166 | 52,372 | +0.12(+1.50%) |
Mar 30, 2022 | 8.021 | 8.046 | 7.981 | 8.046 | 29,649 | +0.04(+0.50%) |
Mar 29, 2022 | 8.005 | 8.009 | 7.909 | 8.005 | 26,366 | +0.02(+0.30%) |
Mar 28, 2022 | 7.973 | 8.021 | 7.911 | 7.981 | 32,953 | -0.03(-0.40%) |
Mar 25, 2022 | 7.973 | 8.013 | 7.936 | 8.013 | 6,038 | +0.06(+0.81%) |
Mar 24, 2022 | 7.957 | 8.021 | 7.921 | 7.949 | 39,710 | -0.06(-0.80%) |
Mar 23, 2022 | 8.013 | 8.021 | 7.965 | 8.013 | 29,554 | +0.00(+0.00%) |
Mar 22, 2022 | 7.909 | 8.021 | 7.844 | 8.013 | 26,013 | +0.19(+2.39%) |
Mar 21, 2022 | 7.796 | 7.836 | 7.796 | 7.826 | 12,767 | +0.01(+0.18%) |
Mar 18, 2022 | 7.796 | 7.828 | 7.748 | 7.812 | 20,508 | +0.01(+0.17%) |
Mar 17, 2022 | 7.675 | 7.799 | 7.675 | 7.799 | 16,519 | +0.09(+1.18%) |
Mar 16, 2022 | 7.675 | 7.730 | 7.655 | 7.708 | 22,326 | +0.07(+0.95%) |
Mar 15, 2022 | 7.675 | 7.678 | 7.533 | 7.635 | 21,553 | +0.03(+0.42%) |
Mar 14, 2022 | 7.667 | 7.700 | 7.603 | 7.603 | 16,712 | -0.12(-1.56%) |
Mar 11, 2022 | 7.804 | 7.804 | 7.724 | 7.724 | 12,917 | -0.08(-1.03%) |
Mar 10, 2022 | 7.748 | 7.852 | 7.724 | 7.804 | 39,634 | +0.03(+0.41%) |
Mar 09, 2022 | 7.756 | 7.796 | 7.730 | 7.772 | 30,584 | +0.03(+0.42%) |
Mar 08, 2022 | 7.708 | 7.756 | 7.656 | 7.740 | 28,715 | +0.03(+0.42%) |
Mar 07, 2022 | 7.909 | 7.909 | 7.675 | 7.708 | 42,060 | -0.19(-2.44%) |
Mar 04, 2022 | 7.949 | 7.949 | 7.796 | 7.901 | 36,754 | -0.05(-0.61%) |
Mar 03, 2022 | 7.989 | 8.013 | 7.906 | 7.949 | 44,835 | +0.01(+0.10%) |
Mar 02, 2022 | 7.909 | 7.941 | 7.861 | 7.941 | 26,989 | +0.11(+1.44%) |