Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.450 | 7.500 | 7.343 | 7.410 | 7,153 | +0.09(+1.23%) |
May 27, 2022 | 7.850 | 7.850 | 7.230 | 7.320 | 26,992 | -0.41(-5.30%) |
May 26, 2022 | 7.890 | 8.070 | 7.730 | 7.730 | 8,962 | -0.03(-0.39%) |
May 25, 2022 | 7.840 | 8.000 | 7.750 | 7.760 | 4,854 | +0.05(+0.65%) |
May 24, 2022 | 8.260 | 8.330 | 7.700 | 7.710 | 8,863 | -0.48(-5.86%) |
May 23, 2022 | 7.920 | 8.770 | 7.820 | 8.190 | 29,929 | +0.42(+5.41%) |
May 20, 2022 | 7.718 | 8.000 | 7.510 | 7.770 | 7,992 | +0.14(+1.83%) |
May 19, 2022 | 7.440 | 7.730 | 7.440 | 7.630 | 5,770 | +0.19(+2.55%) |
May 18, 2022 | 7.640 | 7.900 | 7.400 | 7.440 | 14,133 | -0.02(-0.27%) |
May 17, 2022 | 7.430 | 7.480 | 7.380 | 7.460 | 6,866 | +0.06(+0.81%) |
May 16, 2022 | 7.420 | 7.490 | 7.400 | 7.400 | 1,891 | +0.04(+0.54%) |
May 13, 2022 | 7.390 | 7.504 | 7.170 | 7.360 | 11,615 | +0.02(+0.33%) |
May 12, 2022 | 7.371 | 7.390 | 7.210 | 7.336 | 6,229 | -0.02(-0.33%) |
May 11, 2022 | 7.340 | 7.550 | 7.170 | 7.360 | 7,702 | +0.06(+0.82%) |
May 10, 2022 | 7.390 | 7.550 | 7.240 | 7.300 | 8,074 | +0.00(+0.00%) |
May 09, 2022 | 7.330 | 7.466 | 7.300 | 7.300 | 6,393 | -0.23(-3.03%) |
May 06, 2022 | 7.500 | 7.650 | 7.350 | 7.528 | 5,110 | -0.07(-0.95%) |
May 05, 2022 | 7.400 | 7.608 | 7.290 | 7.600 | 8,416 | +0.08(+1.06%) |
May 04, 2022 | 7.500 | 7.720 | 7.300 | 7.520 | 4,600 | +0.07(+0.94%) |
May 03, 2022 | 7.420 | 7.650 | 7.260 | 7.450 | 6,353 | -0.01(-0.13%) |
May 02, 2022 | 7.270 | 7.580 | 7.209 | 7.460 | 17,677 | +0.17(+2.33%) |
Apr 29, 2022 | 7.320 | 7.320 | 7.180 | 7.290 | 6,667 | -0.09(-1.22%) |
Apr 28, 2022 | 7.360 | 7.440 | 7.250 | 7.380 | 6,047 | -0.02(-0.27%) |
Apr 27, 2022 | 7.485 | 7.485 | 7.340 | 7.400 | 2,096 | -0.04(-0.54%) |
Apr 26, 2022 | 7.750 | 7.747 | 7.290 | 7.440 | 5,438 | -0.01(-0.13%) |
Apr 25, 2022 | 7.591 | 7.739 | 7.435 | 7.450 | 6,222 | -0.32(-4.12%) |
Apr 22, 2022 | 7.800 | 7.930 | 7.560 | 7.770 | 7,998 | -0.03(-0.38%) |
Apr 21, 2022 | 7.950 | 7.950 | 7.420 | 7.800 | 26,372 | -0.18(-2.26%) |
Apr 20, 2022 | 7.720 | 7.990 | 7.720 | 7.980 | 11,268 | +0.19(+2.44%) |
Apr 19, 2022 | 7.950 | 7.990 | 7.660 | 7.790 | 12,224 | -0.06(-0.76%) |
Apr 18, 2022 | 7.480 | 7.850 | 7.400 | 7.850 | 14,209 | +0.45(+6.08%) |
Apr 14, 2022 | 7.500 | 7.500 | 7.400 | 7.400 | 1,361 | +0.15(+2.07%) |
Apr 13, 2022 | 7.340 | 7.550 | 7.213 | 7.250 | 15,675 | -0.03(-0.41%) |
Apr 12, 2022 | 7.500 | 7.540 | 7.270 | 7.280 | 10,200 | -0.22(-2.93%) |
Apr 11, 2022 | 7.510 | 7.570 | 7.310 | 7.500 | 12,991 | +0.02(+0.27%) |
Apr 08, 2022 | 7.420 | 7.550 | 7.260 | 7.480 | 26,041 | +0.09(+1.22%) |
Apr 07, 2022 | 7.200 | 7.430 | 7.170 | 7.390 | 27,432 | +0.25(+3.50%) |
Apr 06, 2022 | 7.300 | 7.395 | 7.120 | 7.140 | 23,912 | -0.16(-2.19%) |
Apr 05, 2022 | 7.310 | 7.550 | 7.260 | 7.300 | 14,776 | -0.07(-0.95%) |
Apr 04, 2022 | 7.670 | 7.670 | 7.274 | 7.370 | 16,291 | -0.01(-0.14%) |
Apr 01, 2022 | 7.670 | 7.885 | 7.290 | 7.380 | 23,878 | -0.33(-4.28%) |
Mar 31, 2022 | 8.170 | 8.170 | 7.700 | 7.710 | 19,349 | -0.46(-5.63%) |
Mar 30, 2022 | 8.150 | 8.170 | 7.987 | 8.170 | 12,011 | +0.08(+0.99%) |
Mar 29, 2022 | 8.000 | 8.180 | 8.000 | 8.090 | 11,409 | +0.04(+0.50%) |
Mar 28, 2022 | 7.950 | 8.159 | 7.950 | 8.050 | 14,348 | -0.06(-0.74%) |
Mar 25, 2022 | 7.950 | 8.150 | 7.950 | 8.110 | 21,185 | +0.25(+3.18%) |
Mar 24, 2022 | 7.820 | 8.030 | 7.710 | 7.860 | 26,145 | +0.09(+1.16%) |
Mar 23, 2022 | 7.680 | 7.920 | 7.680 | 7.770 | 12,085 | +0.11(+1.44%) |
Mar 22, 2022 | 7.640 | 7.799 | 7.580 | 7.660 | 24,424 | +0.08(+1.06%) |
Mar 21, 2022 | 8.030 | 8.170 | 7.500 | 7.580 | 30,709 | -0.24(-3.07%) |
Mar 18, 2022 | 7.550 | 7.820 | 7.550 | 7.820 | 45,700 | +0.16(+2.09%) |
Mar 17, 2022 | 7.210 | 7.700 | 7.210 | 7.660 | 12,458 | +0.38(+5.22%) |
Mar 16, 2022 | 7.430 | 7.450 | 7.270 | 7.280 | 32,569 | +0.02(+0.28%) |
Mar 15, 2022 | 7.470 | 7.560 | 7.260 | 7.260 | 19,933 | -0.08(-1.09%) |
Mar 14, 2022 | 7.530 | 7.700 | 7.340 | 7.340 | 99,751 | -0.31(-4.05%) |
Mar 11, 2022 | 7.750 | 7.875 | 7.640 | 7.650 | 53,894 | -0.13(-1.67%) |
Mar 10, 2022 | 7.850 | 7.890 | 7.770 | 7.780 | 50,135 | -0.10(-1.27%) |
Mar 09, 2022 | 8.500 | 8.500 | 7.860 | 7.880 | 79,400 | -0.18(-2.23%) |
Mar 08, 2022 | 8.250 | 8.250 | 8.010 | 8.060 | 22,923 | -0.09(-1.10%) |
Mar 07, 2022 | 8.150 | 8.530 | 8.070 | 8.150 | 70,844 | +0.00(+0.00%) |
Mar 04, 2022 | 8.120 | 8.490 | 8.120 | 8.150 | 25,645 | +0.00(+0.00%) |
Mar 03, 2022 | 8.030 | 8.510 | 8.030 | 8.150 | 21,463 | +0.08(+0.99%) |
Mar 02, 2022 | 8.080 | 8.180 | 8.010 | 8.070 | 39,286 | +0.11(+1.38%) |