Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.835 | 7.857 | 7.739 | 7.771 | 1,071,765 | +0.00(+0.00%) |
May 27, 2022 | 7.690 | 7.779 | 7.682 | 7.771 | 517,168 | +0.12(+1.58%) |
May 26, 2022 | 7.505 | 7.690 | 7.489 | 7.650 | 468,950 | +0.18(+2.37%) |
May 25, 2022 | 7.392 | 7.489 | 7.376 | 7.473 | 405,246 | +0.08(+1.09%) |
May 24, 2022 | 7.392 | 7.417 | 7.304 | 7.392 | 405,287 | -0.01(-0.11%) |
May 23, 2022 | 7.336 | 7.449 | 7.328 | 7.400 | 548,315 | +0.13(+1.77%) |
May 20, 2022 | 7.368 | 7.376 | 7.187 | 7.272 | 618,851 | -0.02(-0.33%) |
May 19, 2022 | 7.296 | 7.336 | 7.207 | 7.296 | 869,735 | -0.03(-0.44%) |
May 18, 2022 | 7.481 | 7.481 | 7.292 | 7.328 | 580,769 | -0.19(-2.47%) |
May 17, 2022 | 7.409 | 7.521 | 7.409 | 7.513 | 445,700 | +0.17(+2.30%) |
May 16, 2022 | 7.344 | 7.392 | 7.288 | 7.344 | 543,204 | +0.00(+0.00%) |
May 13, 2022 | 7.223 | 7.376 | 7.223 | 7.344 | 663,867 | +0.18(+2.54%) |
May 12, 2022 | 7.170 | 7.194 | 7.050 | 7.162 | 970,682 | -0.02(-0.33%) |
May 11, 2022 | 7.210 | 7.362 | 7.162 | 7.186 | 740,622 | -0.03(-0.44%) |
May 10, 2022 | 7.370 | 7.414 | 7.190 | 7.218 | 789,984 | -0.06(-0.77%) |
May 09, 2022 | 7.402 | 7.422 | 7.266 | 7.274 | 895,216 | -0.20(-2.68%) |
May 06, 2022 | 7.482 | 7.546 | 7.406 | 7.474 | 874,832 | -0.02(-0.32%) |
May 05, 2022 | 7.642 | 7.642 | 7.429 | 7.498 | 704,114 | -0.18(-2.29%) |
May 04, 2022 | 7.586 | 7.690 | 7.482 | 7.674 | 907,655 | +0.14(+1.80%) |
May 03, 2022 | 7.450 | 7.618 | 7.430 | 7.538 | 1,059,258 | +0.14(+1.84%) |
May 02, 2022 | 7.378 | 7.450 | 7.250 | 7.402 | 1,075,685 | +0.01(+0.11%) |
Apr 29, 2022 | 7.570 | 7.578 | 7.386 | 7.394 | 722,631 | -0.18(-2.43%) |
Apr 28, 2022 | 7.506 | 7.582 | 7.442 | 7.578 | 483,155 | +0.14(+1.83%) |
Apr 27, 2022 | 7.434 | 7.538 | 7.422 | 7.442 | 633,833 | +0.02(+0.32%) |
Apr 26, 2022 | 7.578 | 7.594 | 7.418 | 7.418 | 566,365 | -0.18(-2.32%) |
Apr 25, 2022 | 7.602 | 7.608 | 7.458 | 7.594 | 828,817 | -0.02(-0.32%) |
Apr 22, 2022 | 7.794 | 7.802 | 7.610 | 7.618 | 581,021 | -0.16(-2.06%) |
Apr 21, 2022 | 7.914 | 7.958 | 7.762 | 7.778 | 507,902 | -0.09(-1.12%) |
Apr 20, 2022 | 7.874 | 7.898 | 7.826 | 7.866 | 613,136 | +0.04(+0.51%) |
Apr 19, 2022 | 7.746 | 7.842 | 7.746 | 7.826 | 532,317 | +0.08(+1.03%) |
Apr 18, 2022 | 7.682 | 7.766 | 7.682 | 7.746 | 513,760 | +0.08(+1.04%) |
Apr 14, 2022 | 7.794 | 7.866 | 7.666 | 7.666 | 616,157 | -0.09(-1.14%) |
Apr 13, 2022 | 7.754 | 7.830 | 7.754 | 7.754 | 345,845 | -0.00(-0.04%) |
Apr 12, 2022 | 7.797 | 7.837 | 7.717 | 7.757 | 519,572 | +0.00(+0.00%) |
Apr 11, 2022 | 7.813 | 7.853 | 7.741 | 7.757 | 427,193 | -0.06(-0.71%) |
Apr 08, 2022 | 7.757 | 7.821 | 7.749 | 7.813 | 378,449 | +0.06(+0.72%) |
Apr 07, 2022 | 7.749 | 7.797 | 7.646 | 7.757 | 440,125 | +0.02(+0.21%) |
Apr 06, 2022 | 7.765 | 7.789 | 7.693 | 7.741 | 582,558 | -0.08(-1.02%) |
Apr 05, 2022 | 7.797 | 7.860 | 7.773 | 7.821 | 646,785 | +0.00(+0.00%) |
Apr 04, 2022 | 7.924 | 7.956 | 7.797 | 7.821 | 532,884 | -0.10(-1.31%) |
Apr 01, 2022 | 7.916 | 7.940 | 7.825 | 7.924 | 505,500 | +0.05(+0.61%) |
Mar 31, 2022 | 7.964 | 7.975 | 7.861 | 7.876 | 1,079,206 | -0.04(-0.50%) |
Mar 30, 2022 | 7.900 | 7.916 | 7.849 | 7.916 | 439,841 | +0.02(+0.30%) |
Mar 29, 2022 | 7.821 | 7.912 | 7.813 | 7.892 | 680,275 | +0.10(+1.22%) |
Mar 28, 2022 | 7.789 | 7.805 | 7.717 | 7.797 | 388,946 | +0.01(+0.10%) |
Mar 25, 2022 | 7.829 | 7.869 | 7.741 | 7.789 | 454,210 | -0.02(-0.31%) |
Mar 24, 2022 | 7.797 | 7.821 | 7.765 | 7.813 | 358,796 | +0.06(+0.72%) |
Mar 23, 2022 | 7.781 | 7.797 | 7.741 | 7.757 | 349,520 | -0.02(-0.31%) |
Mar 22, 2022 | 7.733 | 7.845 | 7.733 | 7.781 | 585,727 | +0.10(+1.24%) |
Mar 21, 2022 | 7.709 | 7.735 | 7.650 | 7.686 | 395,692 | -0.02(-0.31%) |
Mar 18, 2022 | 7.717 | 7.717 | 7.634 | 7.709 | 464,292 | -0.01(-0.10%) |
Mar 17, 2022 | 7.582 | 7.717 | 7.534 | 7.717 | 476,479 | +0.14(+1.78%) |
Mar 16, 2022 | 7.479 | 7.598 | 7.431 | 7.582 | 1,098,082 | +0.16(+2.14%) |
Mar 15, 2022 | 7.367 | 7.439 | 7.347 | 7.423 | 725,431 | +0.14(+1.86%) |
Mar 14, 2022 | 7.327 | 7.447 | 7.264 | 7.288 | 807,029 | -0.02(-0.26%) |
Mar 11, 2022 | 7.441 | 7.449 | 7.303 | 7.307 | 583,246 | -0.07(-0.96%) |
Mar 10, 2022 | 7.362 | 7.402 | 7.291 | 7.378 | 722,078 | -0.04(-0.53%) |
Mar 09, 2022 | 7.362 | 7.461 | 7.362 | 7.417 | 529,345 | +0.18(+2.51%) |
Mar 08, 2022 | 7.259 | 7.366 | 7.196 | 7.235 | 1,282,929 | -0.01(-0.11%) |
Mar 07, 2022 | 7.386 | 7.413 | 7.235 | 7.243 | 1,059,792 | -0.17(-2.24%) |
Mar 04, 2022 | 7.536 | 7.568 | 7.402 | 7.409 | 2,436,905 | -0.25(-3.30%) |
Mar 03, 2022 | 7.710 | 7.710 | 7.599 | 7.662 | 571,623 | -0.02(-0.21%) |
Mar 02, 2022 | 7.552 | 7.710 | 7.552 | 7.678 | 652,320 | +0.13(+1.68%) |