Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.261 | 8.833 | 8.261 | 8.779 | 11,185 | +0.00(+0.06%) |
May 27, 2022 | 8.097 | 8.784 | 8.097 | 8.774 | 6,232 | +0.44(+5.30%) |
May 26, 2022 | 8.058 | 8.333 | 8.058 | 8.333 | 5,907 | +0.22(+2.72%) |
May 25, 2022 | 8.107 | 8.284 | 8.097 | 8.112 | 2,742 | +0.09(+1.17%) |
May 24, 2022 | 7.847 | 8.274 | 7.842 | 8.018 | 3,564 | +0.17(+2.12%) |
May 23, 2022 | 7.704 | 7.950 | 7.704 | 7.852 | 11,018 | +0.09(+1.14%) |
May 20, 2022 | 7.822 | 7.842 | 7.655 | 7.763 | 3,372 | +0.04(+0.51%) |
May 19, 2022 | 7.498 | 7.724 | 7.371 | 7.724 | 9,454 | +0.05(+0.69%) |
May 18, 2022 | 7.639 | 7.671 | 7.439 | 7.671 | 9,215 | +0.17(+2.31%) |
May 17, 2022 | 7.695 | 7.704 | 7.361 | 7.498 | 11,343 | +0.31(+4.37%) |
May 16, 2022 | 7.142 | 7.351 | 7.131 | 7.184 | 11,695 | +0.17(+2.44%) |
May 13, 2022 | 6.870 | 7.322 | 6.870 | 7.013 | 13,186 | +0.14(+2.08%) |
May 12, 2022 | 6.821 | 6.870 | 6.684 | 6.870 | 9,680 | -0.01(-0.14%) |
May 11, 2022 | 6.968 | 7.122 | 6.880 | 6.880 | 19,453 | +0.20(+2.94%) |
May 10, 2022 | 6.890 | 6.890 | 6.576 | 6.684 | 7,427 | -0.20(-2.85%) |
May 09, 2022 | 6.939 | 6.972 | 6.733 | 6.880 | 5,018 | -0.21(-2.91%) |
May 06, 2022 | 7.361 | 7.361 | 7.086 | 7.086 | 1,679 | -0.10(-1.37%) |
May 05, 2022 | 6.941 | 7.381 | 6.941 | 7.184 | 8,440 | -0.23(-3.05%) |
May 04, 2022 | 7.106 | 7.547 | 6.870 | 7.410 | 16,539 | +0.07(+0.94%) |
May 03, 2022 | 7.047 | 7.341 | 6.955 | 7.341 | 12,069 | +0.36(+5.20%) |
May 02, 2022 | 7.017 | 7.165 | 6.870 | 6.978 | 8,189 | +0.08(+1.14%) |
Apr 29, 2022 | 7.047 | 7.174 | 6.900 | 6.900 | 8,561 | -0.16(-2.23%) |
Apr 28, 2022 | 6.776 | 7.132 | 6.723 | 7.057 | 31,516 | +0.28(+4.20%) |
Apr 27, 2022 | 7.376 | 7.376 | 6.684 | 6.772 | 20,085 | -0.26(-3.77%) |
Apr 26, 2022 | 7.282 | 7.351 | 7.037 | 7.037 | 5,153 | -0.31(-4.27%) |
Apr 25, 2022 | 7.361 | 7.557 | 7.127 | 7.351 | 3,396 | -0.01(-0.13%) |
Apr 22, 2022 | 7.194 | 7.528 | 7.116 | 7.361 | 14,089 | +0.10(+1.35%) |
Apr 21, 2022 | 7.462 | 7.686 | 6.989 | 7.263 | 19,550 | -0.25(-3.27%) |
Apr 20, 2022 | 7.125 | 7.508 | 6.981 | 7.508 | 17,774 | +0.24(+3.31%) |
Apr 19, 2022 | 7.371 | 7.538 | 7.042 | 7.268 | 27,790 | +0.00(+0.07%) |
Apr 18, 2022 | 7.017 | 7.547 | 6.880 | 7.263 | 27,290 | +0.39(+5.71%) |
Apr 14, 2022 | 6.968 | 7.140 | 6.870 | 6.870 | 12,582 | -0.06(-0.85%) |
Apr 13, 2022 | 7.047 | 7.332 | 6.890 | 6.929 | 44,919 | -0.06(-0.84%) |
Apr 12, 2022 | 7.155 | 7.155 | 6.988 | 6.988 | 1,823 | -0.19(-2.60%) |
Apr 11, 2022 | 6.953 | 7.174 | 6.953 | 7.174 | 1,881 | -0.16(-2.14%) |
Apr 08, 2022 | 7.263 | 7.361 | 7.165 | 7.332 | 2,763 | -0.01(-0.13%) |
Apr 07, 2022 | 7.381 | 7.381 | 6.963 | 7.341 | 30,278 | +0.17(+2.33%) |
Apr 06, 2022 | 7.351 | 7.449 | 7.174 | 7.174 | 16,829 | -0.32(-4.26%) |
Apr 05, 2022 | 7.616 | 7.655 | 7.493 | 7.493 | 2,615 | -0.10(-1.36%) |
Apr 04, 2022 | 7.626 | 7.835 | 7.528 | 7.596 | 13,983 | +0.05(+0.65%) |
Apr 01, 2022 | 7.655 | 7.734 | 7.498 | 7.547 | 4,502 | -0.19(-2.41%) |
Mar 31, 2022 | 7.704 | 7.812 | 7.479 | 7.734 | 6,211 | -0.14(-1.75%) |
Mar 30, 2022 | 7.518 | 7.881 | 7.454 | 7.871 | 9,219 | +0.35(+4.70%) |
Mar 29, 2022 | 7.704 | 7.783 | 7.470 | 7.518 | 7,615 | +0.26(+3.65%) |
Mar 28, 2022 | 7.204 | 7.587 | 7.204 | 7.253 | 41,797 | -0.11(-1.47%) |
Mar 25, 2022 | 7.479 | 7.518 | 7.312 | 7.361 | 2,092 | -0.17(-2.22%) |
Mar 24, 2022 | 7.606 | 7.842 | 7.214 | 7.528 | 51,356 | -0.07(-0.90%) |
Mar 23, 2022 | 7.233 | 7.950 | 7.214 | 7.596 | 63,902 | +0.28(+3.89%) |
Mar 22, 2022 | 7.263 | 7.508 | 7.086 | 7.312 | 11,449 | +0.05(+0.68%) |
Mar 21, 2022 | 7.116 | 7.592 | 6.968 | 7.263 | 29,450 | +0.14(+1.93%) |
Mar 18, 2022 | 7.057 | 7.312 | 7.057 | 7.125 | 14,577 | +0.01(+0.14%) |
Mar 17, 2022 | 7.243 | 7.361 | 7.116 | 7.116 | 7,524 | -0.01(-0.14%) |
Mar 16, 2022 | 7.263 | 7.636 | 7.083 | 7.125 | 3,897 | -0.22(-2.94%) |
Mar 15, 2022 | 7.695 | 7.695 | 6.998 | 7.341 | 35,743 | -0.23(-2.98%) |
Mar 14, 2022 | 7.214 | 7.822 | 7.214 | 7.567 | 4,572 | +0.24(+3.21%) |
Mar 11, 2022 | 7.361 | 7.361 | 7.184 | 7.332 | 7,509 | -0.08(-1.06%) |
Mar 10, 2022 | 7.430 | 7.852 | 7.233 | 7.410 | 25,501 | -0.17(-2.20%) |
Mar 09, 2022 | 7.822 | 7.857 | 7.282 | 7.577 | 13,429 | -0.30(-3.86%) |
Mar 08, 2022 | 6.988 | 8.293 | 6.959 | 7.881 | 139,873 | +0.93(+13.42%) |
Mar 07, 2022 | 7.125 | 7.204 | 6.782 | 6.949 | 26,640 | -0.18(-2.55%) |
Mar 04, 2022 | 7.027 | 7.204 | 6.831 | 7.130 | 38,325 | +0.10(+1.47%) |
Mar 03, 2022 | 6.860 | 7.194 | 6.762 | 7.027 | 30,827 | +0.17(+2.43%) |
Mar 02, 2022 | 7.135 | 7.135 | 6.733 | 6.860 | 33,887 | -0.08(-1.13%) |