Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.397 | 8.436 | 8.387 | 8.436 | 24,308 | +0.02(+0.29%) |
May 27, 2022 | 8.397 | 8.427 | 8.395 | 8.412 | 9,581 | +0.01(+0.18%) |
May 26, 2022 | 8.427 | 8.427 | 8.387 | 8.397 | 58,282 | +0.00(+0.00%) |
May 25, 2022 | 8.387 | 8.427 | 8.387 | 8.397 | 22,749 | +0.01(+0.12%) |
May 24, 2022 | 8.407 | 8.407 | 8.387 | 8.388 | 47,558 | -0.01(-0.12%) |
May 23, 2022 | 8.407 | 8.427 | 8.387 | 8.397 | 51,979 | -0.01(-0.10%) |
May 20, 2022 | 8.446 | 8.446 | 8.397 | 8.405 | 23,081 | -0.00(-0.02%) |
May 19, 2022 | 8.417 | 8.417 | 8.378 | 8.407 | 70,522 | -0.02(-0.23%) |
May 18, 2022 | 8.368 | 8.456 | 8.368 | 8.427 | 18,406 | +0.00(+0.00%) |
May 17, 2022 | 8.417 | 8.427 | 8.407 | 8.427 | 50,809 | +0.00(+0.00%) |
May 16, 2022 | 8.446 | 8.476 | 8.407 | 8.427 | 49,767 | +0.01(+0.12%) |
May 13, 2022 | 8.427 | 8.427 | 8.407 | 8.417 | 41,266 | -0.01(-0.12%) |
May 12, 2022 | 8.280 | 8.427 | 8.280 | 8.427 | 25,296 | +0.00(+0.00%) |
May 11, 2022 | 8.426 | 8.427 | 8.417 | 8.427 | 11,729 | +0.00(+0.06%) |
May 10, 2022 | 8.427 | 8.436 | 8.417 | 8.422 | 46,265 | -0.00(-0.06%) |
May 09, 2022 | 8.456 | 8.472 | 8.427 | 8.427 | 212,930 | -0.03(-0.35%) |
May 06, 2022 | 8.466 | 8.485 | 8.456 | 8.456 | 81,689 | -0.00(-0.00%) |
May 05, 2022 | 8.525 | 8.544 | 8.456 | 8.456 | 149,175 | -0.02(-0.24%) |
May 04, 2022 | 8.487 | 8.487 | 8.439 | 8.477 | 259,730 | +0.02(+0.28%) |
May 03, 2022 | 8.439 | 8.458 | 8.429 | 8.453 | 31,945 | +0.02(+0.28%) |
May 02, 2022 | 8.583 | 8.583 | 8.429 | 8.429 | 54,077 | -0.00(-0.03%) |
Apr 29, 2022 | 8.429 | 8.448 | 8.419 | 8.432 | 10,993 | +0.00(+0.04%) |
Apr 28, 2022 | 8.448 | 8.458 | 8.419 | 8.429 | 36,894 | -0.02(-0.23%) |
Apr 27, 2022 | 8.400 | 8.496 | 8.400 | 8.448 | 128,480 | +0.06(+0.68%) |
Apr 26, 2022 | 8.381 | 8.410 | 8.376 | 8.391 | 47,332 | +0.01(+0.12%) |
Apr 25, 2022 | 8.381 | 8.391 | 8.381 | 8.381 | 118,414 | -0.00(-0.00%) |
Apr 22, 2022 | 8.352 | 8.506 | 8.292 | 8.381 | 413,359 | +0.27(+3.31%) |
Apr 21, 2022 | 8.160 | 8.160 | 8.064 | 8.112 | 43,123 | -0.08(-0.94%) |
Apr 20, 2022 | 8.141 | 8.275 | 8.131 | 8.189 | 9,251 | +0.04(+0.47%) |
Apr 19, 2022 | 8.275 | 8.285 | 8.141 | 8.150 | 9,819 | +0.01(+0.12%) |
Apr 18, 2022 | 8.208 | 8.208 | 8.122 | 8.141 | 46,099 | -0.10(-1.17%) |
Apr 14, 2022 | 8.093 | 8.333 | 8.093 | 8.237 | 29,079 | +0.21(+2.63%) |
Apr 13, 2022 | 8.064 | 8.064 | 8.016 | 8.026 | 73,791 | -0.04(-0.48%) |
Apr 12, 2022 | 8.083 | 8.083 | 8.064 | 8.064 | 8,208 | +0.01(+0.14%) |
Apr 11, 2022 | 8.093 | 8.093 | 8.026 | 8.053 | 21,937 | -0.04(-0.50%) |
Apr 08, 2022 | 8.102 | 8.102 | 8.054 | 8.093 | 7,483 | +0.01(+0.12%) |
Apr 07, 2022 | 8.079 | 8.102 | 8.079 | 8.083 | 1,066 | +0.03(+0.36%) |
Apr 06, 2022 | 8.026 | 8.083 | 8.026 | 8.055 | 3,496 | +0.00(+0.00%) |
Apr 05, 2022 | 8.045 | 8.064 | 8.026 | 8.055 | 11,154 | -0.02(-0.30%) |
Apr 04, 2022 | 8.074 | 8.079 | 8.045 | 8.079 | 7,430 | +0.00(+0.06%) |
Apr 01, 2022 | 8.122 | 8.122 | 8.068 | 8.074 | 3,237 | -0.05(-0.59%) |
Mar 31, 2022 | 8.045 | 8.122 | 8.045 | 8.122 | 4,422 | +0.06(+0.71%) |
Mar 30, 2022 | 8.045 | 8.141 | 8.016 | 8.064 | 32,567 | -0.07(-0.83%) |
Mar 29, 2022 | 8.074 | 8.131 | 8.026 | 8.131 | 2,062 | +0.06(+0.71%) |
Mar 28, 2022 | 8.160 | 8.160 | 8.026 | 8.074 | 161,427 | -0.09(-1.06%) |
Mar 25, 2022 | 8.131 | 8.160 | 8.107 | 8.160 | 105,009 | +0.02(+0.24%) |
Mar 24, 2022 | 8.112 | 8.149 | 8.112 | 8.141 | 80,855 | -0.01(-0.12%) |
Mar 23, 2022 | 8.160 | 8.160 | 8.016 | 8.150 | 25,959 | +0.00(+0.00%) |
Mar 22, 2022 | 8.112 | 8.150 | 8.112 | 8.150 | 32,163 | +0.04(+0.47%) |
Mar 21, 2022 | 8.141 | 8.150 | 8.016 | 8.112 | 4,641 | -0.03(-0.35%) |
Mar 18, 2022 | 8.112 | 8.150 | 8.064 | 8.141 | 8,273 | -0.01(-0.11%) |
Mar 17, 2022 | 8.160 | 8.160 | 8.131 | 8.150 | 11,097 | -0.00(-0.00%) |
Mar 16, 2022 | 8.074 | 8.150 | 8.016 | 8.150 | 74,176 | +0.04(+0.47%) |
Mar 15, 2022 | 8.184 | 8.256 | 8.085 | 8.112 | 18,270 | +0.00(+0.00%) |
Mar 14, 2022 | 8.112 | 8.256 | 8.112 | 8.112 | 2,989 | +0.00(+0.00%) |
Mar 11, 2022 | 8.237 | 8.237 | 8.016 | 8.112 | 18,002 | -0.14(-1.74%) |
Mar 10, 2022 | 8.064 | 8.256 | 8.064 | 8.256 | 94,672 | +0.14(+1.77%) |
Mar 09, 2022 | 8.160 | 8.198 | 8.112 | 8.112 | 15,207 | -0.07(-0.82%) |
Mar 08, 2022 | 8.208 | 8.227 | 8.160 | 8.179 | 5,699 | +0.00(+0.03%) |
Mar 07, 2022 | 8.160 | 8.208 | 8.160 | 8.177 | 7,722 | -0.06(-0.73%) |
Mar 04, 2022 | 8.122 | 8.237 | 8.122 | 8.237 | 3,448 | +0.11(+1.30%) |
Mar 03, 2022 | 8.208 | 8.208 | 8.088 | 8.131 | 7,073 | -0.08(-0.94%) |
Mar 02, 2022 | 8.160 | 8.208 | 8.131 | 8.208 | 7,961 | +0.05(+0.59%) |