Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.112 | 7.407 | 7.112 | 7.369 | 4,463 | +0.04(+0.50%) |
May 27, 2022 | 7.257 | 7.556 | 7.108 | 7.332 | 9,610 | +0.20(+2.78%) |
May 26, 2022 | 7.482 | 7.556 | 7.123 | 7.134 | 11,817 | -0.35(-4.65%) |
May 25, 2022 | 7.631 | 7.856 | 7.437 | 7.482 | 3,501 | -0.37(-4.76%) |
May 24, 2022 | 7.706 | 7.856 | 7.556 | 7.856 | 3,049 | +0.07(+0.96%) |
May 23, 2022 | 7.706 | 7.781 | 7.706 | 7.781 | 660 | +0.00(+0.00%) |
May 20, 2022 | 7.856 | 7.856 | 7.706 | 7.781 | 3,787 | -0.07(-0.95%) |
May 19, 2022 | 7.556 | 7.856 | 7.556 | 7.856 | 2,586 | +0.15(+1.94%) |
May 18, 2022 | 7.856 | 7.856 | 7.631 | 7.706 | 7,832 | -0.15(-1.90%) |
May 17, 2022 | 7.332 | 7.931 | 7.332 | 7.856 | 14,365 | +0.30(+3.96%) |
May 16, 2022 | 7.257 | 7.631 | 7.182 | 7.556 | 6,962 | +0.44(+6.17%) |
May 13, 2022 | 7.108 | 7.220 | 6.808 | 7.117 | 8,207 | +0.20(+2.85%) |
May 12, 2022 | 7.108 | 7.108 | 6.766 | 6.920 | 19,691 | -0.01(-0.15%) |
May 11, 2022 | 7.482 | 7.482 | 6.733 | 6.930 | 17,224 | -0.44(-5.94%) |
May 10, 2022 | 7.856 | 7.856 | 7.182 | 7.368 | 13,552 | -0.34(-4.39%) |
May 09, 2022 | 7.556 | 7.706 | 7.332 | 7.706 | 14,317 | +0.07(+0.98%) |
May 06, 2022 | 7.407 | 7.631 | 7.334 | 7.631 | 11,716 | +0.00(+0.00%) |
May 05, 2022 | 7.556 | 7.706 | 7.407 | 7.631 | 6,357 | +0.04(+0.49%) |
May 04, 2022 | 7.631 | 7.781 | 7.407 | 7.594 | 2,965 | -0.11(-1.46%) |
May 03, 2022 | 7.556 | 7.856 | 7.338 | 7.706 | 19,305 | +0.49(+6.74%) |
May 02, 2022 | 7.134 | 7.556 | 7.108 | 7.220 | 32,008 | -0.26(-3.50%) |
Apr 29, 2022 | 7.706 | 7.706 | 7.332 | 7.482 | 22,307 | -0.22(-2.91%) |
Apr 28, 2022 | 7.781 | 7.781 | 7.556 | 7.706 | 9,317 | +0.04(+0.49%) |
Apr 27, 2022 | 7.631 | 7.781 | 7.556 | 7.669 | 6,997 | +0.07(+0.99%) |
Apr 26, 2022 | 7.781 | 7.818 | 7.556 | 7.594 | 16,113 | -0.34(-4.25%) |
Apr 25, 2022 | 8.230 | 8.230 | 7.781 | 7.931 | 22,243 | -0.22(-2.75%) |
Apr 22, 2022 | 8.230 | 8.305 | 8.080 | 8.155 | 15,199 | +0.00(+0.01%) |
Apr 21, 2022 | 8.080 | 8.225 | 8.080 | 8.154 | 3,518 | -0.00(-0.01%) |
Apr 20, 2022 | 8.080 | 8.230 | 8.080 | 8.155 | 10,000 | -0.07(-0.91%) |
Apr 19, 2022 | 8.155 | 8.230 | 8.082 | 8.230 | 4,630 | +0.00(+0.00%) |
Apr 18, 2022 | 8.379 | 8.379 | 8.155 | 8.230 | 5,641 | +0.07(+0.92%) |
Apr 14, 2022 | 8.230 | 8.379 | 8.155 | 8.155 | 10,678 | -0.07(-0.91%) |
Apr 13, 2022 | 8.303 | 8.303 | 8.083 | 8.230 | 10,373 | +0.15(+1.82%) |
Apr 12, 2022 | 8.230 | 8.230 | 8.009 | 8.083 | 5,328 | +0.00(+0.00%) |
Apr 11, 2022 | 8.009 | 8.377 | 8.009 | 8.083 | 26,784 | +0.00(+0.00%) |
Apr 08, 2022 | 8.156 | 8.156 | 7.936 | 8.083 | 19,291 | +0.00(+0.00%) |
Apr 07, 2022 | 8.009 | 8.230 | 7.862 | 8.083 | 12,549 | +0.07(+0.92%) |
Apr 06, 2022 | 8.230 | 8.303 | 8.009 | 8.009 | 19,967 | -0.15(-1.80%) |
Apr 05, 2022 | 8.009 | 8.156 | 7.789 | 8.156 | 20,121 | +0.29(+3.74%) |
Apr 04, 2022 | 8.083 | 8.156 | 7.764 | 7.862 | 16,394 | -0.07(-0.93%) |
Apr 01, 2022 | 8.230 | 8.303 | 7.862 | 7.936 | 22,726 | +0.15(+1.89%) |
Mar 31, 2022 | 8.156 | 8.230 | 7.715 | 7.789 | 50,513 | -0.29(-3.64%) |
Mar 30, 2022 | 8.524 | 8.524 | 7.973 | 8.083 | 50,073 | +0.00(+0.00%) |
Mar 29, 2022 | 8.377 | 8.450 | 8.009 | 8.083 | 31,114 | -0.22(-2.65%) |
Mar 28, 2022 | 8.009 | 8.377 | 8.009 | 8.303 | 8,964 | +0.29(+3.67%) |
Mar 25, 2022 | 8.009 | 8.303 | 7.936 | 8.009 | 63,506 | +0.07(+0.93%) |
Mar 24, 2022 | 8.083 | 8.083 | 7.789 | 7.936 | 14,735 | -0.15(-1.82%) |
Mar 23, 2022 | 7.936 | 8.083 | 7.936 | 8.083 | 5,883 | +0.29(+3.77%) |
Mar 22, 2022 | 7.789 | 8.083 | 7.789 | 7.789 | 18,276 | +0.07(+0.95%) |
Mar 21, 2022 | 7.715 | 8.303 | 7.715 | 7.715 | 112,816 | +0.00(+0.00%) |
Mar 18, 2022 | 8.083 | 8.230 | 7.715 | 7.715 | 36,143 | -0.37(-4.55%) |
Mar 17, 2022 | 8.009 | 8.377 | 8.007 | 8.083 | 70,838 | +0.22(+2.80%) |
Mar 16, 2022 | 7.862 | 8.156 | 7.789 | 7.862 | 35,600 | +0.07(+0.94%) |
Mar 15, 2022 | 8.009 | 8.009 | 7.642 | 7.789 | 9,083 | +0.00(+0.00%) |
Mar 14, 2022 | 7.936 | 8.009 | 7.789 | 7.789 | 8,623 | -0.22(-2.75%) |
Mar 11, 2022 | 7.862 | 8.450 | 7.862 | 8.009 | 95,638 | +0.07(+0.93%) |
Mar 10, 2022 | 7.642 | 7.936 | 7.569 | 7.936 | 12,918 | +0.29(+3.85%) |
Mar 09, 2022 | 8.083 | 8.083 | 7.642 | 7.642 | 18,411 | -0.22(-2.80%) |
Mar 08, 2022 | 7.715 | 8.083 | 7.715 | 7.862 | 12,046 | +0.07(+0.94%) |
Mar 07, 2022 | 8.009 | 8.156 | 7.737 | 7.789 | 25,623 | -0.15(-1.85%) |
Mar 04, 2022 | 8.009 | 8.083 | 7.789 | 7.936 | 23,335 | -0.15(-1.82%) |
Mar 03, 2022 | 8.083 | 8.230 | 8.009 | 8.083 | 9,148 | -0.07(-0.90%) |
Mar 02, 2022 | 8.009 | 8.230 | 7.936 | 8.156 | 11,059 | +0.15(+1.83%) |