Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.245 | 8.816 | 8.245 | 8.762 | 11,207 | +0.00(+0.06%) |
May 27, 2022 | 8.081 | 8.767 | 8.081 | 8.757 | 6,244 | +0.44(+5.30%) |
May 26, 2022 | 8.042 | 8.316 | 8.042 | 8.316 | 5,919 | +0.22(+2.72%) |
May 25, 2022 | 8.091 | 8.267 | 8.081 | 8.096 | 2,748 | +0.09(+1.17%) |
May 24, 2022 | 7.832 | 8.258 | 7.827 | 8.002 | 3,571 | +0.17(+2.12%) |
May 23, 2022 | 7.689 | 7.934 | 7.689 | 7.836 | 11,039 | +0.09(+1.14%) |
May 20, 2022 | 7.807 | 7.827 | 7.640 | 7.748 | 3,379 | +0.04(+0.51%) |
May 19, 2022 | 7.484 | 7.709 | 7.356 | 7.709 | 9,472 | +0.05(+0.69%) |
May 18, 2022 | 7.624 | 7.656 | 7.425 | 7.656 | 9,233 | +0.17(+2.30%) |
May 17, 2022 | 7.680 | 7.689 | 7.347 | 7.484 | 11,365 | +0.31(+4.37%) |
May 16, 2022 | 7.128 | 7.337 | 7.117 | 7.170 | 11,718 | +0.17(+2.45%) |
May 13, 2022 | 6.857 | 7.307 | 6.857 | 6.999 | 13,212 | +0.14(+2.08%) |
May 12, 2022 | 6.808 | 6.857 | 6.671 | 6.857 | 9,699 | -0.01(-0.14%) |
May 11, 2022 | 6.955 | 7.108 | 6.867 | 6.867 | 19,491 | +0.20(+2.94%) |
May 10, 2022 | 6.876 | 6.876 | 6.563 | 6.671 | 7,442 | -0.20(-2.85%) |
May 09, 2022 | 6.925 | 6.959 | 6.720 | 6.867 | 5,027 | -0.21(-2.91%) |
May 06, 2022 | 7.347 | 7.347 | 7.072 | 7.072 | 1,682 | -0.10(-1.37%) |
May 05, 2022 | 6.928 | 7.366 | 6.928 | 7.170 | 8,456 | -0.23(-3.05%) |
May 04, 2022 | 7.092 | 7.533 | 6.857 | 7.396 | 16,571 | +0.07(+0.94%) |
May 03, 2022 | 7.033 | 7.327 | 6.942 | 7.327 | 12,093 | +0.36(+5.20%) |
May 02, 2022 | 7.004 | 7.151 | 6.857 | 6.965 | 8,205 | +0.08(+1.14%) |
Apr 29, 2022 | 7.033 | 7.160 | 6.886 | 6.886 | 8,578 | -0.16(-2.23%) |
Apr 28, 2022 | 6.763 | 7.118 | 6.710 | 7.043 | 31,577 | +0.28(+4.20%) |
Apr 27, 2022 | 7.362 | 7.362 | 6.671 | 6.759 | 20,124 | -0.26(-3.77%) |
Apr 26, 2022 | 7.268 | 7.337 | 7.023 | 7.023 | 5,163 | -0.31(-4.27%) |
Apr 25, 2022 | 7.347 | 7.543 | 7.113 | 7.337 | 3,403 | -0.01(-0.13%) |
Apr 22, 2022 | 7.180 | 7.513 | 7.102 | 7.347 | 14,116 | +0.10(+1.35%) |
Apr 21, 2022 | 7.447 | 7.671 | 6.976 | 7.249 | 19,588 | -0.24(-3.27%) |
Apr 20, 2022 | 7.112 | 7.494 | 6.967 | 7.494 | 17,809 | +0.24(+3.31%) |
Apr 19, 2022 | 7.356 | 7.523 | 7.029 | 7.254 | 27,844 | +0.00(+0.07%) |
Apr 18, 2022 | 7.004 | 7.533 | 6.867 | 7.249 | 27,344 | +0.39(+5.71%) |
Apr 14, 2022 | 6.955 | 7.126 | 6.857 | 6.857 | 12,606 | -0.06(-0.85%) |
Apr 13, 2022 | 7.033 | 7.317 | 6.876 | 6.916 | 45,007 | -0.06(-0.84%) |
Apr 12, 2022 | 7.141 | 7.141 | 6.974 | 6.974 | 1,827 | -0.19(-2.60%) |
Apr 11, 2022 | 6.940 | 7.160 | 6.940 | 7.160 | 1,885 | -0.16(-2.14%) |
Apr 08, 2022 | 7.249 | 7.347 | 7.151 | 7.317 | 2,768 | -0.01(-0.13%) |
Apr 07, 2022 | 7.366 | 7.366 | 6.950 | 7.327 | 30,337 | +0.17(+2.33%) |
Apr 06, 2022 | 7.337 | 7.435 | 7.160 | 7.160 | 16,861 | -0.32(-4.26%) |
Apr 05, 2022 | 7.601 | 7.640 | 7.479 | 7.479 | 2,620 | -0.10(-1.36%) |
Apr 04, 2022 | 7.611 | 7.820 | 7.513 | 7.582 | 14,010 | +0.05(+0.65%) |
Apr 01, 2022 | 7.640 | 7.719 | 7.484 | 7.533 | 4,511 | -0.19(-2.41%) |
Mar 31, 2022 | 7.689 | 7.797 | 7.464 | 7.719 | 6,223 | -0.14(-1.75%) |
Mar 30, 2022 | 7.503 | 7.866 | 7.440 | 7.856 | 9,237 | +0.35(+4.70%) |
Mar 29, 2022 | 7.689 | 7.768 | 7.456 | 7.503 | 7,630 | +0.26(+3.65%) |
Mar 28, 2022 | 7.190 | 7.572 | 7.190 | 7.239 | 41,879 | -0.11(-1.47%) |
Mar 25, 2022 | 7.464 | 7.503 | 7.298 | 7.347 | 2,096 | -0.17(-2.22%) |
Mar 24, 2022 | 7.592 | 7.827 | 7.200 | 7.513 | 51,456 | -0.07(-0.90%) |
Mar 23, 2022 | 7.219 | 7.934 | 7.200 | 7.582 | 64,027 | +0.28(+3.89%) |
Mar 22, 2022 | 7.249 | 7.494 | 7.072 | 7.298 | 11,471 | +0.05(+0.68%) |
Mar 21, 2022 | 7.102 | 7.577 | 6.955 | 7.249 | 29,507 | +0.14(+1.93%) |
Mar 18, 2022 | 7.043 | 7.298 | 7.043 | 7.112 | 14,605 | +0.01(+0.14%) |
Mar 17, 2022 | 7.229 | 7.347 | 7.102 | 7.102 | 7,539 | -0.01(-0.14%) |
Mar 16, 2022 | 7.249 | 7.621 | 7.069 | 7.112 | 3,904 | -0.22(-2.94%) |
Mar 15, 2022 | 7.680 | 7.680 | 6.984 | 7.327 | 35,813 | -0.23(-2.98%) |
Mar 14, 2022 | 7.200 | 7.807 | 7.200 | 7.552 | 4,581 | +0.24(+3.21%) |
Mar 11, 2022 | 7.347 | 7.347 | 7.170 | 7.317 | 7,523 | -0.08(-1.06%) |
Mar 10, 2022 | 7.415 | 7.836 | 7.219 | 7.396 | 25,551 | -0.17(-2.20%) |
Mar 09, 2022 | 7.807 | 7.841 | 7.268 | 7.562 | 13,456 | -0.30(-3.86%) |
Mar 08, 2022 | 6.974 | 8.277 | 6.945 | 7.866 | 140,146 | +0.93(+13.42%) |
Mar 07, 2022 | 7.112 | 7.190 | 6.769 | 6.935 | 26,692 | -0.18(-2.55%) |
Mar 04, 2022 | 7.014 | 7.190 | 6.818 | 7.117 | 38,400 | +0.10(+1.47%) |
Mar 03, 2022 | 6.847 | 7.180 | 6.749 | 7.014 | 30,887 | +0.17(+2.43%) |
Mar 02, 2022 | 7.121 | 7.121 | 6.720 | 6.847 | 33,953 | -0.08(-1.13%) |