Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.801 | 8.824 | 8.342 | 8.399 | 37,075 | +0.00(+0.00%) |
May 27, 2022 | 8.563 | 8.563 | 8.301 | 8.399 | 19,226 | -0.10(-1.16%) |
May 26, 2022 | 8.407 | 8.588 | 8.407 | 8.497 | 21,531 | +0.19(+2.27%) |
May 25, 2022 | 8.284 | 8.481 | 8.027 | 8.309 | 20,403 | +0.17(+2.12%) |
May 24, 2022 | 8.027 | 8.137 | 8.013 | 8.137 | 14,012 | +0.06(+0.71%) |
May 23, 2022 | 8.071 | 8.087 | 7.956 | 8.079 | 31,864 | +0.02(+0.31%) |
May 20, 2022 | 8.120 | 8.145 | 7.973 | 8.054 | 32,459 | +0.04(+0.51%) |
May 19, 2022 | 7.989 | 8.013 | 7.941 | 8.013 | 13,800 | +0.05(+0.61%) |
May 18, 2022 | 8.022 | 8.045 | 7.917 | 7.965 | 15,941 | -0.06(-0.70%) |
May 17, 2022 | 7.917 | 8.022 | 7.917 | 8.022 | 33,663 | +0.14(+1.84%) |
May 16, 2022 | 7.724 | 7.885 | 7.724 | 7.877 | 16,858 | +0.15(+1.98%) |
May 13, 2022 | 7.654 | 7.748 | 7.654 | 7.724 | 15,719 | +0.16(+2.13%) |
May 12, 2022 | 7.684 | 7.684 | 7.475 | 7.563 | 18,734 | -0.17(-2.18%) |
May 11, 2022 | 7.748 | 7.845 | 7.700 | 7.732 | 16,338 | +0.01(+0.10%) |
May 10, 2022 | 7.740 | 7.845 | 7.676 | 7.724 | 27,065 | +0.01(+0.10%) |
May 09, 2022 | 7.885 | 7.917 | 7.716 | 7.716 | 38,047 | -0.24(-3.03%) |
May 06, 2022 | 7.933 | 7.966 | 7.885 | 7.957 | 13,569 | +0.03(+0.41%) |
May 05, 2022 | 8.054 | 8.054 | 7.925 | 7.925 | 25,289 | -0.25(-3.05%) |
May 04, 2022 | 8.022 | 8.174 | 7.957 | 8.174 | 14,906 | +0.20(+2.52%) |
May 03, 2022 | 7.837 | 8.005 | 7.837 | 7.973 | 35,199 | +0.06(+0.81%) |
May 02, 2022 | 7.981 | 8.102 | 7.877 | 7.909 | 54,842 | -0.09(-1.11%) |
Apr 29, 2022 | 8.134 | 8.198 | 7.990 | 7.997 | 35,010 | -0.20(-2.45%) |
Apr 28, 2022 | 8.279 | 8.279 | 8.174 | 8.198 | 28,733 | +0.02(+0.29%) |
Apr 27, 2022 | 8.182 | 8.263 | 8.158 | 8.174 | 28,029 | -0.08(-0.97%) |
Apr 26, 2022 | 8.230 | 8.279 | 8.174 | 8.255 | 24,126 | -0.05(-0.58%) |
Apr 25, 2022 | 8.359 | 8.512 | 8.159 | 8.303 | 28,216 | -0.15(-1.81%) |
Apr 22, 2022 | 8.584 | 8.584 | 8.305 | 8.456 | 33,612 | -0.03(-0.38%) |
Apr 21, 2022 | 8.801 | 8.801 | 8.488 | 8.488 | 38,021 | -0.29(-3.30%) |
Apr 20, 2022 | 8.568 | 8.882 | 8.520 | 8.777 | 23,967 | +0.30(+3.51%) |
Apr 19, 2022 | 8.359 | 8.785 | 8.297 | 8.480 | 147,279 | +0.16(+1.93%) |
Apr 18, 2022 | 8.439 | 8.439 | 8.319 | 8.319 | 48,660 | -0.06(-0.67%) |
Apr 14, 2022 | 8.584 | 8.592 | 8.351 | 8.375 | 21,156 | -0.14(-1.70%) |
Apr 13, 2022 | 8.568 | 8.681 | 8.456 | 8.520 | 20,713 | -0.05(-0.56%) |
Apr 12, 2022 | 8.648 | 8.715 | 8.543 | 8.568 | 30,011 | +0.01(+0.09%) |
Apr 11, 2022 | 8.624 | 8.624 | 8.544 | 8.560 | 49,361 | -0.10(-1.11%) |
Apr 08, 2022 | 8.456 | 8.713 | 8.456 | 8.656 | 154,950 | +0.23(+2.67%) |
Apr 07, 2022 | 8.464 | 8.464 | 8.279 | 8.431 | 35,457 | -0.07(-0.85%) |
Apr 06, 2022 | 8.311 | 8.584 | 8.243 | 8.504 | 57,676 | +0.22(+2.62%) |
Apr 05, 2022 | 8.226 | 8.431 | 8.224 | 8.287 | 64,987 | +0.06(+0.68%) |
Apr 04, 2022 | 8.279 | 8.279 | 8.142 | 8.230 | 21,024 | +0.03(+0.39%) |
Apr 01, 2022 | 7.952 | 8.206 | 7.952 | 8.198 | 23,913 | +0.04(+0.49%) |
Mar 31, 2022 | 8.038 | 8.182 | 8.005 | 8.158 | 52,424 | +0.12(+1.50%) |
Mar 30, 2022 | 8.013 | 8.038 | 7.973 | 8.038 | 29,679 | +0.04(+0.50%) |
Mar 29, 2022 | 7.997 | 8.001 | 7.901 | 7.997 | 26,392 | +0.02(+0.30%) |
Mar 28, 2022 | 7.965 | 8.013 | 7.903 | 7.973 | 32,986 | -0.03(-0.40%) |
Mar 25, 2022 | 7.965 | 8.005 | 7.928 | 8.005 | 6,044 | +0.06(+0.81%) |
Mar 24, 2022 | 7.949 | 8.013 | 7.913 | 7.941 | 39,749 | -0.06(-0.80%) |
Mar 23, 2022 | 8.005 | 8.013 | 7.957 | 8.005 | 29,583 | +0.00(+0.00%) |
Mar 22, 2022 | 7.901 | 8.013 | 7.837 | 8.005 | 26,038 | +0.19(+2.39%) |
Mar 21, 2022 | 7.788 | 7.829 | 7.788 | 7.818 | 12,779 | +0.01(+0.18%) |
Mar 18, 2022 | 7.788 | 7.820 | 7.740 | 7.804 | 20,528 | +0.01(+0.17%) |
Mar 17, 2022 | 7.668 | 7.791 | 7.668 | 7.791 | 16,536 | +0.09(+1.18%) |
Mar 16, 2022 | 7.668 | 7.722 | 7.648 | 7.700 | 22,348 | +0.07(+0.95%) |
Mar 15, 2022 | 7.668 | 7.670 | 7.526 | 7.628 | 21,574 | +0.03(+0.42%) |
Mar 14, 2022 | 7.660 | 7.692 | 7.596 | 7.596 | 16,728 | -0.12(-1.56%) |
Mar 11, 2022 | 7.796 | 7.796 | 7.716 | 7.716 | 12,930 | -0.08(-1.03%) |
Mar 10, 2022 | 7.740 | 7.845 | 7.716 | 7.796 | 39,673 | +0.03(+0.41%) |
Mar 09, 2022 | 7.748 | 7.788 | 7.723 | 7.764 | 30,614 | +0.03(+0.42%) |
Mar 08, 2022 | 7.700 | 7.748 | 7.648 | 7.732 | 28,743 | +0.03(+0.42%) |
Mar 07, 2022 | 7.901 | 7.901 | 7.668 | 7.700 | 42,102 | -0.19(-2.44%) |
Mar 04, 2022 | 7.941 | 7.941 | 7.788 | 7.893 | 36,790 | -0.05(-0.61%) |
Mar 03, 2022 | 7.981 | 8.005 | 7.898 | 7.941 | 44,880 | +0.01(+0.10%) |
Mar 02, 2022 | 7.901 | 7.933 | 7.853 | 7.933 | 27,016 | +0.11(+1.44%) |