Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.900 | 8.235 | 7.900 | 8.200 | 39,013 | +0.16(+1.99%) |
May 27, 2022 | 8.130 | 8.150 | 8.020 | 8.040 | 31,964 | +0.15(+1.90%) |
May 26, 2022 | 7.810 | 8.003 | 7.810 | 7.890 | 45,878 | +0.08(+1.02%) |
May 25, 2022 | 7.545 | 7.850 | 7.545 | 7.810 | 31,994 | +0.25(+3.31%) |
May 24, 2022 | 7.490 | 7.620 | 7.480 | 7.560 | 53,781 | +0.14(+1.89%) |
May 23, 2022 | 7.750 | 7.750 | 7.420 | 7.420 | 14,176 | -0.02(-0.27%) |
May 20, 2022 | 7.400 | 7.450 | 7.370 | 7.440 | 36,982 | +0.08(+1.09%) |
May 19, 2022 | 7.600 | 7.601 | 7.360 | 7.360 | 54,045 | -0.18(-2.39%) |
May 18, 2022 | 7.510 | 7.690 | 7.510 | 7.540 | 34,109 | -0.08(-1.05%) |
May 17, 2022 | 7.650 | 7.690 | 7.550 | 7.620 | 33,379 | +0.04(+0.53%) |
May 16, 2022 | 7.510 | 7.680 | 7.510 | 7.580 | 124,515 | +0.04(+0.53%) |
May 13, 2022 | 7.820 | 7.820 | 7.530 | 7.540 | 38,761 | -0.01(-0.13%) |
May 12, 2022 | 7.510 | 7.650 | 7.510 | 7.550 | 45,509 | +0.03(+0.40%) |
May 11, 2022 | 7.730 | 7.860 | 7.520 | 7.520 | 34,400 | -0.20(-2.59%) |
May 10, 2022 | 7.550 | 7.750 | 7.550 | 7.720 | 47,054 | +0.21(+2.80%) |
May 09, 2022 | 7.570 | 7.570 | 7.510 | 7.510 | 39,466 | -0.16(-2.09%) |
May 06, 2022 | 7.960 | 7.960 | 7.670 | 7.670 | 15,481 | -0.11(-1.41%) |
May 05, 2022 | 7.780 | 7.865 | 7.630 | 7.780 | 30,214 | +0.02(+0.26%) |
May 04, 2022 | 7.610 | 7.880 | 7.610 | 7.760 | 24,418 | -0.06(-0.77%) |
May 03, 2022 | 7.510 | 7.970 | 7.510 | 7.820 | 879,954 | +0.19(+2.49%) |
May 02, 2022 | 7.850 | 7.850 | 7.550 | 7.630 | 24,645 | -0.17(-2.18%) |
Apr 29, 2022 | 7.800 | 7.900 | 7.710 | 7.800 | 30,822 | -0.06(-0.76%) |
Apr 28, 2022 | 7.760 | 7.880 | 7.670 | 7.860 | 21,897 | +0.08(+1.03%) |
Apr 27, 2022 | 7.960 | 8.130 | 7.750 | 7.780 | 39,055 | -0.22(-2.75%) |
Apr 26, 2022 | 8.030 | 8.050 | 7.960 | 8.000 | 25,146 | -0.14(-1.72%) |
Apr 25, 2022 | 8.200 | 8.200 | 8.110 | 8.140 | 25,189 | -0.04(-0.49%) |
Apr 22, 2022 | 8.260 | 8.260 | 8.150 | 8.180 | 23,500 | +0.02(+0.25%) |
Apr 21, 2022 | 8.070 | 8.200 | 8.070 | 8.160 | 15,688 | +0.02(+0.25%) |
Apr 20, 2022 | 8.030 | 8.230 | 8.030 | 8.140 | 16,513 | +0.15(+1.88%) |
Apr 19, 2022 | 8.040 | 8.100 | 7.870 | 7.990 | 23,905 | +0.13(+1.65%) |
Apr 18, 2022 | 7.760 | 7.950 | 7.760 | 7.860 | 15,428 | -0.02(-0.25%) |
Apr 14, 2022 | 7.720 | 8.040 | 7.720 | 7.880 | 39,653 | +0.05(+0.64%) |
Apr 13, 2022 | 7.790 | 7.940 | 7.780 | 7.830 | 43,686 | -0.04(-0.51%) |
Apr 12, 2022 | 7.770 | 7.955 | 7.770 | 7.870 | 33,965 | +0.19(+2.47%) |
Apr 11, 2022 | 7.570 | 7.700 | 7.570 | 7.680 | 24,070 | +0.08(+1.05%) |
Apr 08, 2022 | 7.510 | 7.660 | 7.510 | 7.600 | 670,609 | +0.04(+0.53%) |
Apr 07, 2022 | 7.530 | 7.670 | 7.530 | 7.560 | 24,193 | -0.04(-0.53%) |
Apr 06, 2022 | 7.580 | 7.665 | 7.530 | 7.600 | 22,915 | -0.03(-0.39%) |
Apr 05, 2022 | 7.530 | 7.760 | 7.530 | 7.630 | 29,088 | -0.05(-0.65%) |
Apr 04, 2022 | 7.820 | 7.820 | 7.620 | 7.680 | 29,671 | -0.04(-0.52%) |
Apr 01, 2022 | 7.700 | 7.760 | 7.650 | 7.720 | 19,285 | +0.16(+2.12%) |
Mar 31, 2022 | 7.460 | 7.660 | 7.290 | 7.560 | 36,290 | +0.00(+0.00%) |
Mar 30, 2022 | 7.530 | 7.720 | 7.530 | 7.560 | 32,387 | +0.00(+0.00%) |
Mar 29, 2022 | 7.680 | 7.680 | 7.510 | 7.560 | 46,444 | +0.07(+0.93%) |
Mar 28, 2022 | 7.530 | 7.562 | 7.390 | 7.490 | 9,977 | -0.14(-1.83%) |
Mar 25, 2022 | 7.260 | 7.680 | 7.260 | 7.630 | 35,875 | +0.33(+4.52%) |
Mar 24, 2022 | 7.310 | 7.470 | 7.200 | 7.300 | 1,509,088 | -0.06(-0.82%) |
Mar 23, 2022 | 7.280 | 7.460 | 7.280 | 7.360 | 49,396 | -0.01(-0.14%) |
Mar 22, 2022 | 7.200 | 7.450 | 7.200 | 7.370 | 30,998 | +0.06(+0.82%) |
Mar 21, 2022 | 7.150 | 7.390 | 7.150 | 7.310 | 14,998 | +0.09(+1.25%) |
Mar 18, 2022 | 7.020 | 7.350 | 7.020 | 7.220 | 98,871 | +0.01(+0.14%) |
Mar 17, 2022 | 6.990 | 7.256 | 6.980 | 7.210 | 16,952 | +0.14(+1.98%) |
Mar 16, 2022 | 7.230 | 7.230 | 6.960 | 7.070 | 36,025 | -0.01(-0.14%) |
Mar 15, 2022 | 7.100 | 7.140 | 7.010 | 7.080 | 23,957 | -0.02(-0.28%) |
Mar 14, 2022 | 7.450 | 7.450 | 7.100 | 7.100 | 19,928 | -0.19(-2.61%) |
Mar 11, 2022 | 7.400 | 7.450 | 7.225 | 7.290 | 19,587 | +0.08(+1.11%) |
Mar 10, 2022 | 7.220 | 7.380 | 7.210 | 7.210 | 13,233 | -0.12(-1.64%) |
Mar 09, 2022 | 7.320 | 7.410 | 7.210 | 7.330 | 15,292 | +0.19(+2.66%) |
Mar 08, 2022 | 7.510 | 7.670 | 7.140 | 7.140 | 84,049 | -0.35(-4.67%) |
Mar 07, 2022 | 7.810 | 7.810 | 7.490 | 7.490 | 22,367 | -0.17(-2.22%) |
Mar 04, 2022 | 7.650 | 7.830 | 7.650 | 7.660 | 10,068 | +0.02(+0.26%) |
Mar 03, 2022 | 7.770 | 7.770 | 7.590 | 7.640 | 20,631 | -0.02(-0.26%) |
Mar 02, 2022 | 7.520 | 7.730 | 7.520 | 7.660 | 14,262 | +0.17(+2.27%) |