Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.480 | 7.610 | 7.460 | 7.490 | 10,692 | -0.12(-1.51%) |
May 27, 2022 | 7.410 | 7.708 | 7.410 | 7.605 | 4,829 | +0.20(+2.63%) |
May 26, 2022 | 7.864 | 7.864 | 7.390 | 7.410 | 11,152 | -0.14(-1.85%) |
May 25, 2022 | 7.770 | 7.890 | 7.550 | 7.550 | 3,641 | -0.02(-0.26%) |
May 24, 2022 | 7.670 | 7.700 | 7.560 | 7.570 | 4,105 | -0.21(-2.70%) |
May 23, 2022 | 7.740 | 7.800 | 7.510 | 7.780 | 15,032 | +0.01(+0.13%) |
May 20, 2022 | 7.870 | 7.871 | 7.740 | 7.770 | 3,263 | +0.03(+0.39%) |
May 19, 2022 | 7.770 | 7.826 | 7.660 | 7.740 | 7,490 | +0.00(+0.00%) |
May 18, 2022 | 7.655 | 7.770 | 7.655 | 7.740 | 2,758 | -0.11(-1.40%) |
May 17, 2022 | 7.642 | 8.097 | 7.642 | 7.850 | 7,438 | +0.21(+2.75%) |
May 16, 2022 | 7.680 | 7.790 | 7.640 | 7.640 | 5,263 | -0.11(-1.42%) |
May 13, 2022 | 7.810 | 7.941 | 7.730 | 7.750 | 13,129 | +0.00(+0.00%) |
May 12, 2022 | 7.800 | 7.860 | 7.725 | 7.750 | 17,581 | -0.10(-1.27%) |
May 11, 2022 | 7.890 | 7.890 | 7.820 | 7.850 | 1,451 | -0.15(-1.88%) |
May 10, 2022 | 7.860 | 8.000 | 7.820 | 8.000 | 10,627 | +0.01(+0.13%) |
May 09, 2022 | 7.917 | 8.030 | 7.917 | 7.990 | 6,320 | +0.14(+1.78%) |
May 06, 2022 | 8.100 | 8.100 | 7.850 | 7.850 | 842 | -0.05(-0.63%) |
May 05, 2022 | 7.850 | 7.900 | 7.850 | 7.900 | 13,314 | +0.03(+0.38%) |
May 04, 2022 | 7.800 | 7.900 | 7.800 | 7.870 | 3,454 | +0.02(+0.25%) |
May 03, 2022 | 7.910 | 7.990 | 7.810 | 7.850 | 7,393 | -0.05(-0.63%) |
May 02, 2022 | 7.860 | 7.920 | 7.860 | 7.900 | 4,255 | -0.09(-1.13%) |
Apr 29, 2022 | 8.050 | 8.100 | 7.790 | 7.990 | 7,659 | -0.10(-1.24%) |
Apr 28, 2022 | 8.070 | 8.090 | 7.952 | 8.090 | 4,135 | +0.05(+0.62%) |
Apr 27, 2022 | 8.043 | 8.043 | 8.000 | 8.040 | 1,150 | +0.14(+1.77%) |
Apr 26, 2022 | 7.900 | 7.995 | 7.900 | 7.900 | 1,954 | -0.05(-0.63%) |
Apr 25, 2022 | 8.000 | 8.000 | 7.890 | 7.950 | 10,851 | -0.05(-0.62%) |
Apr 22, 2022 | 8.141 | 8.141 | 8.000 | 8.000 | 4,159 | -0.01(-0.14%) |
Apr 21, 2022 | 8.150 | 8.150 | 8.000 | 8.011 | 987 | -0.14(-1.70%) |
Apr 20, 2022 | 8.165 | 8.165 | 8.150 | 8.150 | 609 | +0.12(+1.49%) |
Apr 19, 2022 | 8.030 | 8.030 | 8.000 | 8.030 | 1,625 | +0.00(+0.00%) |
Apr 18, 2022 | 8.100 | 8.100 | 8.030 | 8.030 | 2,006 | -0.07(-0.86%) |
Apr 14, 2022 | 8.050 | 8.100 | 8.050 | 8.100 | 1,367 | +0.09(+1.12%) |
Apr 13, 2022 | 8.060 | 8.060 | 8.010 | 8.010 | 3,434 | -0.08(-0.99%) |
Apr 12, 2022 | 8.050 | 8.170 | 8.050 | 8.090 | 6,040 | -0.14(-1.70%) |
Apr 11, 2022 | 8.100 | 8.230 | 8.102 | 8.229 | 2,184 | +0.03(+0.36%) |
Apr 08, 2022 | 8.030 | 8.280 | 8.010 | 8.200 | 3,443 | +0.00(+0.00%) |
Apr 07, 2022 | 8.160 | 8.200 | 8.050 | 8.200 | 4,006 | -0.10(-1.20%) |
Apr 06, 2022 | 8.640 | 8.640 | 8.100 | 8.300 | 14,654 | +0.01(+0.12%) |
Apr 05, 2022 | 8.360 | 8.490 | 8.000 | 8.290 | 14,302 | +0.29(+3.62%) |
Apr 04, 2022 | 8.070 | 8.100 | 7.920 | 8.000 | 9,308 | +0.08(+1.01%) |
Apr 01, 2022 | 8.065 | 8.095 | 7.900 | 7.920 | 7,522 | -0.06(-0.75%) |
Mar 31, 2022 | 8.230 | 8.230 | 7.960 | 7.980 | 8,437 | -0.04(-0.50%) |
Mar 30, 2022 | 8.043 | 8.295 | 7.960 | 8.020 | 17,320 | +0.02(+0.25%) |
Mar 29, 2022 | 8.150 | 8.150 | 8.000 | 8.000 | 3,195 | -0.04(-0.56%) |
Mar 28, 2022 | 8.090 | 8.090 | 8.000 | 8.045 | 3,711 | -0.03(-0.31%) |
Mar 25, 2022 | 8.010 | 8.180 | 8.000 | 8.070 | 6,675 | -0.12(-1.41%) |
Mar 24, 2022 | 8.035 | 8.185 | 8.030 | 8.185 | 1,271 | +0.12(+1.43%) |
Mar 23, 2022 | 8.365 | 8.519 | 8.060 | 8.070 | 5,649 | -0.18(-2.18%) |
Mar 22, 2022 | 8.190 | 8.285 | 8.076 | 8.250 | 7,251 | -0.18(-2.14%) |
Mar 21, 2022 | 8.188 | 8.430 | 8.073 | 8.430 | 6,313 | +0.16(+1.93%) |
Mar 18, 2022 | 8.010 | 8.270 | 8.000 | 8.270 | 5,462 | +0.26(+3.25%) |
Mar 17, 2022 | 8.000 | 8.170 | 7.990 | 8.010 | 3,267 | -0.11(-1.35%) |
Mar 16, 2022 | 8.190 | 8.330 | 7.980 | 8.120 | 19,705 | +0.14(+1.75%) |
Mar 15, 2022 | 8.265 | 8.265 | 7.980 | 7.980 | 9,046 | -0.03(-0.37%) |
Mar 14, 2022 | 8.120 | 8.350 | 8.000 | 8.010 | 24,447 | +0.11(+1.39%) |
Mar 11, 2022 | 8.050 | 8.180 | 7.900 | 7.900 | 5,354 | -0.21(-2.59%) |
Mar 10, 2022 | 8.110 | 8.200 | 8.045 | 8.110 | 1,725 | +0.11(+1.37%) |
Mar 09, 2022 | 8.380 | 8.380 | 8.000 | 8.000 | 2,243 | -0.27(-3.26%) |
Mar 08, 2022 | 8.623 | 8.623 | 8.160 | 8.270 | 3,898 | +0.26(+3.25%) |
Mar 07, 2022 | 8.460 | 8.690 | 8.010 | 8.010 | 5,355 | -0.26(-3.14%) |
Mar 04, 2022 | 8.370 | 8.640 | 8.080 | 8.270 | 9,838 | -0.01(-0.12%) |
Mar 03, 2022 | 8.130 | 8.630 | 8.130 | 8.280 | 5,977 | -0.22(-2.58%) |
Mar 02, 2022 | 8.555 | 8.654 | 8.300 | 8.500 | 23,559 | +0.24(+2.90%) |