Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.168 | 8.184 | 8.082 | 8.098 | 636,005 | -0.07(-0.86%) |
May 27, 2022 | 8.105 | 8.219 | 8.105 | 8.168 | 714,972 | +0.06(+0.77%) |
May 26, 2022 | 8.098 | 8.188 | 8.066 | 8.105 | 603,669 | +0.07(+0.88%) |
May 25, 2022 | 7.949 | 8.121 | 7.926 | 8.035 | 807,859 | +0.09(+1.18%) |
May 24, 2022 | 7.926 | 7.996 | 7.808 | 7.941 | 632,488 | -0.02(-0.29%) |
May 23, 2022 | 7.949 | 8.004 | 7.891 | 7.965 | 663,511 | +0.06(+0.79%) |
May 20, 2022 | 7.910 | 7.941 | 7.754 | 7.902 | 1,513,714 | +0.01(+0.10%) |
May 19, 2022 | 7.894 | 8.096 | 7.855 | 7.894 | 1,096,328 | -0.05(-0.69%) |
May 18, 2022 | 8.098 | 8.199 | 7.918 | 7.949 | 840,912 | -0.20(-2.40%) |
May 17, 2022 | 8.184 | 8.191 | 8.098 | 8.145 | 839,927 | +0.10(+1.26%) |
May 16, 2022 | 7.973 | 8.082 | 7.941 | 8.043 | 693,956 | +0.10(+1.28%) |
May 13, 2022 | 7.894 | 8.012 | 7.868 | 7.941 | 658,920 | +0.05(+0.69%) |
May 12, 2022 | 8.035 | 8.098 | 7.824 | 7.887 | 1,040,556 | -0.15(-1.85%) |
May 11, 2022 | 8.066 | 8.164 | 7.988 | 8.035 | 541,999 | -0.03(-0.39%) |
May 10, 2022 | 8.082 | 8.246 | 7.996 | 8.066 | 1,146,259 | +0.09(+1.18%) |
May 09, 2022 | 8.105 | 8.126 | 7.871 | 7.973 | 1,062,600 | -0.18(-2.21%) |
May 06, 2022 | 7.933 | 8.160 | 7.785 | 8.152 | 1,068,204 | +0.30(+3.88%) |
May 05, 2022 | 7.957 | 7.999 | 7.722 | 7.848 | 1,410,423 | -0.19(-2.33%) |
May 04, 2022 | 7.871 | 8.047 | 7.801 | 8.035 | 803,179 | +0.14(+1.78%) |
May 03, 2022 | 7.777 | 7.945 | 7.777 | 7.894 | 944,848 | +0.11(+1.41%) |
May 02, 2022 | 7.933 | 7.965 | 7.715 | 7.785 | 1,216,295 | -0.17(-2.16%) |
Apr 29, 2022 | 8.043 | 8.113 | 7.949 | 7.957 | 734,707 | -0.15(-1.83%) |
Apr 28, 2022 | 8.012 | 8.113 | 7.945 | 8.105 | 874,996 | +0.09(+1.17%) |
Apr 27, 2022 | 8.012 | 8.105 | 8.004 | 8.012 | 1,049,118 | +0.01(+0.10%) |
Apr 26, 2022 | 8.176 | 8.215 | 8.000 | 8.004 | 1,245,113 | -0.23(-2.85%) |
Apr 25, 2022 | 8.184 | 8.246 | 8.074 | 8.238 | 749,736 | +0.00(+0.00%) |
Apr 22, 2022 | 8.442 | 8.449 | 8.191 | 8.238 | 1,169,198 | -0.20(-2.41%) |
Apr 21, 2022 | 8.582 | 8.594 | 8.442 | 8.442 | 804,595 | -0.08(-0.92%) |
Apr 20, 2022 | 8.559 | 8.590 | 8.481 | 8.520 | 1,723,780 | +0.03(+0.37%) |
Apr 19, 2022 | 8.410 | 8.535 | 8.363 | 8.488 | 1,537,605 | +0.12(+1.40%) |
Apr 18, 2022 | 8.246 | 8.418 | 8.231 | 8.371 | 1,201,619 | +0.10(+1.23%) |
Apr 14, 2022 | 8.293 | 8.379 | 8.262 | 8.270 | 452,727 | -0.03(-0.38%) |
Apr 13, 2022 | 8.231 | 8.332 | 8.223 | 8.301 | 700,820 | +0.03(+0.38%) |
Apr 12, 2022 | 8.215 | 8.340 | 8.176 | 8.270 | 1,535,921 | +0.05(+0.57%) |
Apr 11, 2022 | 8.223 | 8.356 | 8.203 | 8.223 | 866,007 | -0.01(-0.09%) |
Apr 08, 2022 | 8.051 | 8.270 | 8.043 | 8.231 | 993,668 | +0.17(+2.13%) |
Apr 07, 2022 | 8.027 | 8.074 | 7.988 | 8.059 | 799,621 | +0.01(+0.10%) |
Apr 06, 2022 | 8.098 | 8.121 | 8.027 | 8.051 | 917,931 | -0.05(-0.58%) |
Apr 05, 2022 | 8.137 | 8.191 | 8.051 | 8.098 | 938,521 | -0.06(-0.77%) |
Apr 04, 2022 | 8.176 | 8.231 | 8.137 | 8.160 | 877,997 | -0.03(-0.38%) |
Apr 01, 2022 | 8.074 | 8.262 | 8.074 | 8.191 | 863,874 | +0.11(+1.35%) |
Mar 31, 2022 | 8.082 | 8.176 | 8.078 | 8.082 | 809,842 | -0.01(-0.10%) |
Mar 30, 2022 | 8.113 | 8.129 | 8.051 | 8.090 | 834,545 | -0.05(-0.58%) |
Mar 29, 2022 | 8.082 | 8.246 | 8.051 | 8.137 | 1,114,597 | +0.06(+0.77%) |
Mar 28, 2022 | 8.098 | 8.176 | 8.012 | 8.074 | 1,172,713 | -0.06(-0.77%) |
Mar 25, 2022 | 8.043 | 8.246 | 8.043 | 8.137 | 865,702 | +0.09(+1.17%) |
Mar 24, 2022 | 8.105 | 8.121 | 8.012 | 8.043 | 884,677 | +0.01(+0.10%) |
Mar 23, 2022 | 8.098 | 8.129 | 8.027 | 8.035 | 856,391 | -0.09(-1.15%) |
Mar 22, 2022 | 8.168 | 8.233 | 8.090 | 8.129 | 878,147 | -0.04(-0.48%) |
Mar 21, 2022 | 7.973 | 8.224 | 7.973 | 8.168 | 935,863 | +0.23(+2.85%) |
Mar 18, 2022 | 7.941 | 8.012 | 7.918 | 7.941 | 1,706,833 | -0.02(-0.29%) |
Mar 17, 2022 | 7.887 | 8.019 | 7.883 | 7.965 | 1,120,623 | +0.09(+1.19%) |
Mar 16, 2022 | 7.918 | 8.027 | 7.824 | 7.871 | 1,511,676 | -0.04(-0.49%) |
Mar 15, 2022 | 7.973 | 8.109 | 7.902 | 7.910 | 1,103,687 | -0.02(-0.20%) |
Mar 14, 2022 | 7.941 | 8.098 | 7.840 | 7.926 | 1,339,856 | +0.00(+0.00%) |
Mar 11, 2022 | 7.957 | 7.973 | 7.824 | 7.926 | 1,399,595 | +0.01(+0.10%) |
Mar 10, 2022 | 7.902 | 8.105 | 7.683 | 7.918 | 1,984,436 | -0.14(-1.75%) |
Mar 09, 2022 | 8.152 | 8.199 | 7.965 | 8.059 | 1,511,449 | -0.02(-0.29%) |
Mar 08, 2022 | 8.184 | 8.270 | 7.910 | 8.082 | 1,759,325 | -0.06(-0.77%) |
Mar 07, 2022 | 8.606 | 8.614 | 8.113 | 8.145 | 3,013,899 | -0.22(-2.62%) |
Mar 04, 2022 | 8.512 | 8.556 | 8.324 | 8.363 | 1,010,837 | -0.13(-1.47%) |
Mar 03, 2022 | 8.496 | 8.528 | 8.434 | 8.488 | 191,155 | +0.02(+0.18%) |
Mar 02, 2022 | 8.410 | 8.528 | 8.410 | 8.473 | 197,486 | +0.06(+0.74%) |