Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.419 | 7.428 | 7.336 | 7.401 | 36,513 | -0.02(-0.25%) |
May 27, 2022 | 7.373 | 7.438 | 7.373 | 7.419 | 32,452 | +0.08(+1.13%) |
May 26, 2022 | 7.197 | 7.364 | 7.197 | 7.336 | 76,203 | +0.18(+2.45%) |
May 25, 2022 | 7.059 | 7.180 | 7.059 | 7.161 | 43,452 | +0.13(+1.84%) |
May 24, 2022 | 6.930 | 7.077 | 6.930 | 7.031 | 27,512 | +0.11(+1.60%) |
May 23, 2022 | 6.902 | 6.948 | 6.900 | 6.920 | 86,292 | +0.02(+0.27%) |
May 20, 2022 | 6.865 | 6.930 | 6.852 | 6.902 | 9,852 | +0.04(+0.54%) |
May 19, 2022 | 6.819 | 6.893 | 6.817 | 6.865 | 19,920 | +0.01(+0.13%) |
May 18, 2022 | 6.976 | 6.976 | 6.856 | 6.856 | 19,877 | -0.16(-2.24%) |
May 17, 2022 | 6.966 | 7.013 | 6.948 | 7.013 | 35,640 | +0.01(+0.12%) |
May 16, 2022 | 6.995 | 7.004 | 6.986 | 7.004 | 5,465 | +0.01(+0.13%) |
May 13, 2022 | 7.096 | 7.096 | 6.968 | 6.995 | 19,158 | -0.06(-0.91%) |
May 12, 2022 | 7.087 | 7.087 | 7.032 | 7.060 | 17,506 | +0.00(+0.00%) |
May 11, 2022 | 7.115 | 7.133 | 7.060 | 7.060 | 25,431 | -0.06(-0.78%) |
May 10, 2022 | 7.133 | 7.133 | 7.060 | 7.115 | 11,830 | +0.04(+0.52%) |
May 09, 2022 | 7.106 | 7.106 | 7.050 | 7.078 | 17,185 | -0.04(-0.52%) |
May 06, 2022 | 7.096 | 7.142 | 7.082 | 7.115 | 31,268 | +0.02(+0.26%) |
May 05, 2022 | 7.170 | 7.170 | 7.078 | 7.096 | 74,645 | -0.08(-1.15%) |
May 04, 2022 | 7.161 | 7.212 | 7.133 | 7.179 | 29,743 | +0.01(+0.13%) |
May 03, 2022 | 7.225 | 7.225 | 7.161 | 7.170 | 11,168 | -0.03(-0.38%) |
May 02, 2022 | 7.271 | 7.271 | 7.179 | 7.198 | 13,959 | -0.06(-0.76%) |
Apr 29, 2022 | 7.299 | 7.299 | 7.234 | 7.253 | 29,063 | -0.02(-0.25%) |
Apr 28, 2022 | 7.170 | 7.308 | 7.152 | 7.271 | 48,392 | +0.10(+1.41%) |
Apr 27, 2022 | 7.244 | 7.244 | 7.161 | 7.170 | 24,384 | -0.06(-0.89%) |
Apr 26, 2022 | 7.207 | 7.244 | 7.161 | 7.234 | 53,062 | +0.03(+0.38%) |
Apr 25, 2022 | 7.317 | 7.317 | 7.161 | 7.207 | 36,493 | -0.05(-0.63%) |
Apr 22, 2022 | 7.253 | 7.308 | 7.253 | 7.253 | 13,297 | -0.06(-0.76%) |
Apr 21, 2022 | 7.363 | 7.372 | 7.281 | 7.308 | 16,512 | -0.04(-0.50%) |
Apr 20, 2022 | 7.290 | 7.354 | 7.271 | 7.345 | 24,751 | +0.07(+1.01%) |
Apr 19, 2022 | 7.437 | 7.437 | 7.225 | 7.271 | 39,792 | -0.11(-1.51%) |
Apr 18, 2022 | 7.438 | 7.456 | 7.337 | 7.383 | 44,156 | -0.01(-0.12%) |
Apr 14, 2022 | 7.392 | 7.520 | 7.346 | 7.392 | 52,798 | -0.00(-0.05%) |
Apr 13, 2022 | 7.447 | 7.456 | 7.373 | 7.395 | 41,600 | -0.04(-0.57%) |
Apr 12, 2022 | 7.520 | 7.529 | 7.410 | 7.438 | 40,227 | -0.06(-0.86%) |
Apr 11, 2022 | 7.566 | 7.566 | 7.465 | 7.502 | 24,281 | -0.07(-0.97%) |
Apr 08, 2022 | 7.621 | 7.621 | 7.566 | 7.575 | 5,285 | -0.04(-0.48%) |
Apr 07, 2022 | 7.658 | 7.676 | 7.594 | 7.612 | 21,889 | -0.03(-0.36%) |
Apr 06, 2022 | 7.750 | 7.750 | 7.639 | 7.639 | 26,613 | -0.06(-0.72%) |
Apr 05, 2022 | 7.814 | 7.814 | 7.694 | 7.694 | 36,632 | -0.10(-1.29%) |
Apr 04, 2022 | 7.805 | 7.887 | 7.750 | 7.795 | 23,175 | -0.02(-0.23%) |
Apr 01, 2022 | 7.814 | 7.850 | 7.801 | 7.814 | 10,737 | -0.02(-0.23%) |
Mar 31, 2022 | 7.850 | 7.850 | 7.782 | 7.832 | 13,865 | +0.10(+1.30%) |
Mar 30, 2022 | 7.722 | 7.832 | 7.705 | 7.731 | 25,414 | +0.02(+0.24%) |
Mar 29, 2022 | 7.667 | 7.722 | 7.621 | 7.713 | 16,977 | +0.08(+1.08%) |
Mar 28, 2022 | 7.750 | 7.750 | 7.621 | 7.630 | 4,548 | -0.09(-1.19%) |
Mar 25, 2022 | 7.759 | 7.759 | 7.667 | 7.722 | 30,246 | -0.02(-0.24%) |
Mar 24, 2022 | 7.777 | 7.777 | 7.740 | 7.740 | 11,195 | -0.06(-0.82%) |
Mar 23, 2022 | 7.823 | 7.823 | 7.795 | 7.805 | 3,716 | +0.00(+0.00%) |
Mar 22, 2022 | 7.850 | 7.850 | 7.786 | 7.805 | 23,227 | -0.02(-0.23%) |
Mar 21, 2022 | 7.869 | 7.896 | 7.823 | 7.823 | 24,109 | -0.05(-0.58%) |
Mar 18, 2022 | 7.869 | 7.924 | 7.869 | 7.869 | 9,283 | +0.01(+0.12%) |
Mar 17, 2022 | 7.841 | 7.907 | 7.841 | 7.860 | 22,749 | +0.02(+0.23%) |
Mar 16, 2022 | 7.850 | 7.905 | 7.841 | 7.841 | 26,361 | -0.03(-0.35%) |
Mar 15, 2022 | 8.034 | 8.034 | 7.860 | 7.869 | 47,011 | -0.07(-0.91%) |
Mar 14, 2022 | 8.033 | 8.069 | 7.941 | 7.941 | 12,100 | -0.13(-1.59%) |
Mar 11, 2022 | 8.124 | 8.151 | 8.060 | 8.069 | 2,958 | -0.04(-0.45%) |
Mar 10, 2022 | 8.142 | 8.151 | 8.051 | 8.106 | 10,055 | -0.05(-0.56%) |
Mar 09, 2022 | 8.197 | 8.206 | 8.124 | 8.151 | 1,646 | +0.00(+0.00%) |
Mar 08, 2022 | 8.215 | 8.215 | 8.151 | 8.151 | 23,754 | -0.03(-0.37%) |
Mar 07, 2022 | 8.444 | 8.508 | 8.161 | 8.182 | 57,220 | -0.22(-2.58%) |
Mar 04, 2022 | 8.489 | 8.489 | 8.372 | 8.398 | 2,790 | -0.04(-0.43%) |
Mar 03, 2022 | 8.435 | 8.453 | 8.407 | 8.435 | 14,969 | +0.05(+0.55%) |
Mar 02, 2022 | 8.362 | 8.389 | 8.362 | 8.389 | 19,747 | +0.05(+0.55%) |