Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.025 | 8.160 | 8.020 | 8.150 | 41,838 | -0.01(-0.07%) |
May 27, 2022 | 8.138 | 8.220 | 8.020 | 8.156 | 19,215 | +0.05(+0.59%) |
May 26, 2022 | 8.120 | 8.130 | 8.020 | 8.108 | 23,912 | +0.12(+1.49%) |
May 25, 2022 | 8.030 | 8.130 | 7.910 | 7.989 | 24,782 | -0.05(-0.57%) |
May 24, 2022 | 8.055 | 8.140 | 7.930 | 8.035 | 98,892 | +0.12(+1.45%) |
May 23, 2022 | 7.850 | 8.020 | 7.805 | 7.920 | 66,971 | +0.33(+4.32%) |
May 20, 2022 | 7.550 | 7.600 | 7.510 | 7.592 | 72,215 | +0.06(+0.85%) |
May 19, 2022 | 7.475 | 7.580 | 7.461 | 7.528 | 39,353 | +0.09(+1.18%) |
May 18, 2022 | 7.560 | 7.665 | 7.430 | 7.440 | 53,434 | -0.13(-1.72%) |
May 17, 2022 | 7.570 | 7.575 | 7.470 | 7.570 | 77,195 | +0.02(+0.26%) |
May 16, 2022 | 7.450 | 7.580 | 7.440 | 7.550 | 111,154 | +0.14(+1.89%) |
May 13, 2022 | 7.360 | 7.500 | 7.330 | 7.410 | 62,193 | +0.19(+2.63%) |
May 12, 2022 | 7.240 | 7.400 | 7.140 | 7.220 | 59,931 | -0.08(-1.10%) |
May 11, 2022 | 7.320 | 7.550 | 7.300 | 7.300 | 60,795 | +0.04(+0.62%) |
May 10, 2022 | 7.390 | 7.390 | 7.230 | 7.255 | 146,209 | -0.08(-1.16%) |
May 09, 2022 | 7.380 | 7.390 | 7.250 | 7.340 | 65,778 | -0.26(-3.42%) |
May 06, 2022 | 7.628 | 7.670 | 7.560 | 7.600 | 278,962 | -0.05(-0.65%) |
May 05, 2022 | 7.820 | 7.820 | 7.615 | 7.650 | 33,508 | -0.41(-5.09%) |
May 04, 2022 | 7.895 | 8.070 | 7.860 | 8.060 | 30,470 | +0.20(+2.54%) |
May 03, 2022 | 7.820 | 7.980 | 7.820 | 7.860 | 175,547 | +0.19(+2.48%) |
May 02, 2022 | 7.695 | 7.790 | 7.590 | 7.670 | 83,534 | +0.07(+0.97%) |
Apr 29, 2022 | 7.740 | 7.860 | 7.596 | 7.596 | 51,845 | -0.68(-8.21%) |
Apr 28, 2022 | 8.235 | 8.290 | 8.200 | 8.276 | 26,821 | +0.07(+0.80%) |
Apr 27, 2022 | 8.188 | 8.240 | 8.140 | 8.210 | 38,402 | -0.13(-1.56%) |
Apr 26, 2022 | 8.428 | 8.480 | 8.200 | 8.340 | 82,224 | -0.20(-2.34%) |
Apr 25, 2022 | 8.460 | 8.570 | 8.400 | 8.540 | 18,265 | -0.11(-1.27%) |
Apr 22, 2022 | 8.610 | 8.730 | 8.510 | 8.650 | 38,010 | +0.10(+1.17%) |
Apr 21, 2022 | 8.681 | 8.790 | 8.550 | 8.550 | 10,449 | -0.07(-0.81%) |
Apr 20, 2022 | 8.648 | 8.770 | 8.620 | 8.620 | 17,896 | +0.37(+4.48%) |
Apr 19, 2022 | 8.170 | 8.250 | 8.130 | 8.250 | 47,880 | -0.02(-0.24%) |
Apr 18, 2022 | 8.210 | 8.450 | 8.210 | 8.270 | 13,447 | -0.04(-0.48%) |
Apr 14, 2022 | 8.280 | 8.350 | 8.240 | 8.310 | 16,306 | -0.03(-0.36%) |
Apr 13, 2022 | 8.240 | 8.340 | 8.238 | 8.340 | 15,327 | +0.07(+0.85%) |
Apr 12, 2022 | 8.350 | 8.480 | 8.270 | 8.270 | 22,389 | -0.27(-3.16%) |
Apr 11, 2022 | 8.500 | 8.690 | 8.450 | 8.540 | 15,364 | -0.11(-1.27%) |
Apr 08, 2022 | 8.500 | 8.650 | 8.500 | 8.650 | 7,397 | +0.22(+2.61%) |
Apr 07, 2022 | 8.490 | 8.530 | 8.374 | 8.430 | 29,671 | -0.04(-0.47%) |
Apr 06, 2022 | 8.350 | 8.500 | 8.350 | 8.470 | 24,413 | -0.26(-2.98%) |
Apr 05, 2022 | 8.630 | 8.730 | 8.550 | 8.730 | 158,209 | +0.01(+0.11%) |
Apr 04, 2022 | 8.600 | 8.720 | 8.600 | 8.720 | 20,498 | +0.08(+0.87%) |
Apr 01, 2022 | 8.640 | 8.730 | 8.600 | 8.645 | 13,058 | +0.41(+5.04%) |
Mar 31, 2022 | 8.460 | 8.480 | 8.230 | 8.230 | 53,657 | -0.52(-5.94%) |
Mar 30, 2022 | 8.715 | 8.890 | 8.700 | 8.750 | 13,798 | +0.04(+0.46%) |
Mar 29, 2022 | 8.730 | 8.790 | 8.700 | 8.710 | 45,040 | +0.25(+2.96%) |
Mar 28, 2022 | 8.405 | 8.470 | 8.380 | 8.460 | 21,274 | +0.14(+1.68%) |
Mar 25, 2022 | 8.415 | 8.440 | 8.310 | 8.320 | 14,363 | -0.03(-0.36%) |
Mar 24, 2022 | 8.440 | 8.440 | 8.320 | 8.350 | 12,360 | -0.12(-1.42%) |
Mar 23, 2022 | 8.550 | 8.550 | 8.370 | 8.470 | 19,567 | -0.23(-2.64%) |
Mar 22, 2022 | 8.670 | 8.810 | 8.670 | 8.700 | 110,685 | +0.28(+3.33%) |
Mar 21, 2022 | 8.500 | 8.570 | 8.370 | 8.420 | 27,345 | +0.00(+0.00%) |
Mar 18, 2022 | 8.310 | 8.590 | 8.280 | 8.420 | 33,220 | -0.13(-1.58%) |
Mar 17, 2022 | 8.400 | 8.620 | 8.380 | 8.555 | 28,484 | +0.19(+2.27%) |
Mar 16, 2022 | 8.320 | 8.430 | 8.220 | 8.365 | 50,209 | +0.31(+3.91%) |
Mar 15, 2022 | 8.070 | 8.100 | 7.920 | 8.050 | 158,590 | +0.03(+0.32%) |
Mar 14, 2022 | 8.050 | 8.140 | 8.010 | 8.024 | 79,150 | +0.17(+2.22%) |
Mar 11, 2022 | 8.055 | 8.055 | 7.850 | 7.850 | 16,210 | -0.01(-0.13%) |
Mar 10, 2022 | 7.930 | 7.930 | 7.830 | 7.860 | 55,578 | -0.23(-2.84%) |
Mar 09, 2022 | 7.910 | 8.140 | 7.910 | 8.090 | 88,378 | +0.52(+6.87%) |
Mar 08, 2022 | 7.660 | 7.779 | 7.425 | 7.570 | 141,191 | +0.45(+6.32%) |
Mar 07, 2022 | 7.410 | 7.410 | 7.076 | 7.120 | 79,796 | -0.20(-2.73%) |
Mar 04, 2022 | 7.440 | 7.460 | 7.290 | 7.320 | 57,893 | -0.52(-6.63%) |
Mar 03, 2022 | 8.100 | 8.100 | 7.830 | 7.840 | 68,850 | -0.19(-2.37%) |
Mar 02, 2022 | 8.000 | 8.050 | 7.900 | 8.030 | 34,042 | -0.07(-0.90%) |