Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.425 | 7.425 | 7.354 | 7.394 | 82,991 | -0.03(-0.43%) |
May 27, 2022 | 7.370 | 7.457 | 7.354 | 7.425 | 109,051 | +0.08(+1.08%) |
May 26, 2022 | 7.275 | 7.386 | 7.236 | 7.346 | 82,763 | +0.09(+1.31%) |
May 25, 2022 | 7.204 | 7.287 | 7.204 | 7.251 | 38,628 | +0.00(+0.00%) |
May 24, 2022 | 7.275 | 7.275 | 7.204 | 7.251 | 96,684 | -0.04(-0.54%) |
May 23, 2022 | 7.323 | 7.338 | 7.259 | 7.291 | 129,011 | -0.03(-0.43%) |
May 20, 2022 | 7.346 | 7.346 | 7.287 | 7.323 | 34,602 | +0.00(+0.00%) |
May 19, 2022 | 7.275 | 7.354 | 7.275 | 7.323 | 60,567 | -0.05(-0.64%) |
May 18, 2022 | 7.362 | 7.394 | 7.323 | 7.370 | 93,212 | -0.04(-0.53%) |
May 17, 2022 | 7.275 | 7.410 | 7.275 | 7.410 | 79,726 | +0.16(+2.15%) |
May 16, 2022 | 7.261 | 7.286 | 7.214 | 7.253 | 88,408 | -0.02(-0.32%) |
May 13, 2022 | 7.285 | 7.387 | 7.269 | 7.277 | 107,682 | -0.02(-0.22%) |
May 12, 2022 | 7.371 | 7.371 | 7.253 | 7.293 | 84,660 | -0.09(-1.28%) |
May 11, 2022 | 7.497 | 7.537 | 7.387 | 7.387 | 61,801 | -0.13(-1.78%) |
May 10, 2022 | 7.591 | 7.591 | 7.521 | 7.521 | 108,494 | -0.02(-0.31%) |
May 09, 2022 | 7.466 | 7.544 | 7.442 | 7.544 | 173,038 | -0.06(-0.83%) |
May 06, 2022 | 7.646 | 7.647 | 7.584 | 7.607 | 242,742 | -0.03(-0.41%) |
May 05, 2022 | 7.717 | 7.725 | 7.639 | 7.639 | 73,878 | -0.12(-1.52%) |
May 04, 2022 | 7.709 | 7.788 | 7.694 | 7.756 | 107,157 | +0.02(+0.30%) |
May 03, 2022 | 7.725 | 7.741 | 7.686 | 7.733 | 64,570 | +0.01(+0.10%) |
May 02, 2022 | 7.819 | 7.843 | 7.725 | 7.725 | 61,907 | -0.10(-1.31%) |
Apr 29, 2022 | 7.890 | 7.910 | 7.819 | 7.827 | 57,100 | -0.06(-0.80%) |
Apr 28, 2022 | 7.906 | 7.921 | 7.851 | 7.890 | 44,004 | +0.01(+0.10%) |
Apr 27, 2022 | 7.859 | 7.925 | 7.851 | 7.882 | 38,410 | +0.01(+0.10%) |
Apr 26, 2022 | 7.953 | 7.955 | 7.874 | 7.874 | 58,809 | -0.10(-1.28%) |
Apr 25, 2022 | 8.008 | 8.012 | 7.835 | 7.976 | 99,088 | -0.05(-0.68%) |
Apr 22, 2022 | 8.055 | 8.094 | 8.024 | 8.031 | 46,537 | -0.05(-0.58%) |
Apr 21, 2022 | 8.102 | 8.137 | 8.075 | 8.079 | 23,793 | -0.00(-0.06%) |
Apr 20, 2022 | 8.079 | 8.149 | 8.063 | 8.083 | 57,401 | +0.00(+0.06%) |
Apr 19, 2022 | 8.063 | 8.141 | 8.063 | 8.079 | 111,108 | +0.01(+0.10%) |
Apr 18, 2022 | 8.110 | 8.118 | 8.063 | 8.071 | 36,147 | -0.04(-0.51%) |
Apr 14, 2022 | 8.112 | 8.237 | 8.112 | 8.112 | 46,702 | -0.03(-0.34%) |
Apr 13, 2022 | 8.128 | 8.173 | 8.128 | 8.139 | 19,420 | -0.01(-0.12%) |
Apr 12, 2022 | 8.175 | 8.198 | 8.142 | 8.149 | 35,232 | -0.02(-0.22%) |
Apr 11, 2022 | 8.143 | 8.175 | 8.143 | 8.167 | 49,091 | +0.00(+0.00%) |
Apr 08, 2022 | 8.198 | 8.221 | 8.167 | 8.167 | 28,802 | -0.02(-0.19%) |
Apr 07, 2022 | 8.167 | 8.209 | 8.167 | 8.182 | 30,120 | +0.01(+0.10%) |
Apr 06, 2022 | 8.245 | 8.260 | 8.143 | 8.175 | 42,658 | -0.12(-1.41%) |
Apr 05, 2022 | 8.284 | 8.323 | 8.284 | 8.292 | 21,572 | -0.04(-0.47%) |
Apr 04, 2022 | 8.284 | 8.331 | 8.225 | 8.331 | 53,673 | +0.05(+0.66%) |
Apr 01, 2022 | 8.175 | 8.292 | 8.175 | 8.276 | 50,688 | +0.09(+1.15%) |
Mar 31, 2022 | 8.128 | 8.206 | 8.128 | 8.182 | 52,912 | +0.05(+0.58%) |
Mar 30, 2022 | 8.104 | 8.155 | 8.104 | 8.135 | 69,724 | +0.01(+0.10%) |
Mar 29, 2022 | 8.042 | 8.143 | 8.042 | 8.128 | 69,104 | +0.09(+1.17%) |
Mar 28, 2022 | 8.003 | 8.057 | 8.003 | 8.034 | 35,356 | +0.04(+0.49%) |
Mar 25, 2022 | 8.096 | 8.097 | 7.995 | 7.995 | 48,391 | -0.09(-1.16%) |
Mar 24, 2022 | 8.112 | 8.122 | 8.069 | 8.089 | 44,721 | -0.02(-0.19%) |
Mar 23, 2022 | 8.143 | 8.206 | 8.104 | 8.104 | 105,449 | -0.04(-0.48%) |
Mar 22, 2022 | 8.128 | 8.182 | 8.112 | 8.143 | 45,836 | +0.05(+0.68%) |
Mar 21, 2022 | 8.096 | 8.175 | 8.086 | 8.089 | 53,715 | -0.02(-0.29%) |
Mar 18, 2022 | 8.026 | 8.158 | 8.026 | 8.112 | 67,477 | +0.00(+0.00%) |
Mar 17, 2022 | 8.010 | 8.206 | 8.006 | 8.112 | 83,408 | +0.09(+1.07%) |
Mar 16, 2022 | 7.956 | 8.100 | 7.885 | 8.026 | 91,565 | +0.08(+1.06%) |
Mar 15, 2022 | 7.864 | 7.942 | 7.857 | 7.942 | 59,571 | +0.05(+0.69%) |
Mar 14, 2022 | 8.113 | 8.113 | 7.872 | 7.888 | 115,999 | -0.22(-2.68%) |
Mar 11, 2022 | 8.183 | 8.237 | 8.105 | 8.105 | 40,833 | -0.10(-1.23%) |
Mar 10, 2022 | 8.191 | 8.206 | 8.160 | 8.206 | 16,778 | -0.04(-0.47%) |
Mar 09, 2022 | 8.276 | 8.299 | 8.175 | 8.245 | 86,142 | -0.05(-0.56%) |
Mar 08, 2022 | 8.191 | 8.307 | 8.167 | 8.292 | 68,196 | +0.04(+0.53%) |
Mar 07, 2022 | 8.323 | 8.362 | 8.237 | 8.248 | 45,212 | -0.14(-1.63%) |
Mar 04, 2022 | 8.369 | 8.408 | 8.338 | 8.385 | 61,296 | -0.08(-0.92%) |
Mar 03, 2022 | 8.455 | 8.470 | 8.416 | 8.463 | 24,853 | -0.02(-0.18%) |
Mar 02, 2022 | 8.385 | 8.494 | 8.385 | 8.478 | 38,817 | +0.05(+0.65%) |