Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.694 | 7.774 | 7.597 | 7.633 | 43,124 | -0.04(-0.57%) |
May 27, 2022 | 7.562 | 7.694 | 7.527 | 7.676 | 46,016 | +0.13(+1.75%) |
May 26, 2022 | 7.272 | 7.545 | 7.272 | 7.545 | 25,273 | +0.11(+1.42%) |
May 25, 2022 | 7.210 | 7.448 | 7.210 | 7.439 | 50,710 | +0.23(+3.17%) |
May 24, 2022 | 7.281 | 7.298 | 7.096 | 7.210 | 79,746 | -0.10(-1.32%) |
May 23, 2022 | 7.290 | 7.386 | 7.194 | 7.307 | 85,856 | +0.04(+0.61%) |
May 20, 2022 | 7.254 | 7.334 | 7.158 | 7.263 | 20,127 | +0.00(+0.00%) |
May 19, 2022 | 7.184 | 7.290 | 7.140 | 7.263 | 40,771 | +0.05(+0.73%) |
May 18, 2022 | 7.316 | 7.320 | 7.140 | 7.210 | 66,175 | -0.15(-2.03%) |
May 17, 2022 | 7.334 | 7.390 | 7.298 | 7.360 | 74,726 | +0.13(+1.82%) |
May 16, 2022 | 7.298 | 7.316 | 7.175 | 7.228 | 219,533 | -0.05(-0.72%) |
May 13, 2022 | 7.193 | 7.413 | 7.193 | 7.281 | 79,176 | +0.03(+0.36%) |
May 12, 2022 | 7.193 | 7.395 | 7.149 | 7.254 | 115,727 | -0.05(-0.72%) |
May 11, 2022 | 7.325 | 7.501 | 7.254 | 7.307 | 68,385 | -0.04(-0.60%) |
May 10, 2022 | 7.421 | 7.518 | 7.166 | 7.351 | 111,027 | -0.02(-0.24%) |
May 09, 2022 | 7.615 | 7.640 | 7.316 | 7.369 | 216,639 | -0.31(-4.01%) |
May 06, 2022 | 7.668 | 7.681 | 7.518 | 7.676 | 75,958 | -0.01(-0.11%) |
May 05, 2022 | 7.844 | 7.844 | 7.650 | 7.685 | 154,107 | -0.14(-1.80%) |
May 04, 2022 | 7.852 | 7.896 | 7.800 | 7.826 | 88,532 | +0.04(+0.56%) |
May 03, 2022 | 7.676 | 7.883 | 7.676 | 7.782 | 86,543 | -0.03(-0.34%) |
May 02, 2022 | 7.597 | 7.808 | 7.474 | 7.808 | 60,863 | +0.21(+2.78%) |
Apr 29, 2022 | 7.676 | 7.817 | 7.527 | 7.597 | 24,136 | -0.11(-1.37%) |
Apr 28, 2022 | 7.659 | 7.716 | 7.597 | 7.703 | 54,536 | +0.11(+1.51%) |
Apr 27, 2022 | 7.501 | 7.766 | 7.501 | 7.589 | 34,970 | +0.04(+0.58%) |
Apr 26, 2022 | 7.448 | 7.876 | 7.448 | 7.545 | 34,746 | -0.24(-3.05%) |
Apr 25, 2022 | 7.835 | 7.844 | 7.589 | 7.782 | 50,395 | -0.16(-1.99%) |
Apr 22, 2022 | 8.046 | 8.072 | 7.905 | 7.940 | 47,568 | -0.11(-1.35%) |
Apr 21, 2022 | 8.222 | 8.283 | 8.046 | 8.049 | 37,859 | -0.15(-1.79%) |
Apr 20, 2022 | 8.160 | 8.239 | 8.160 | 8.195 | 37,645 | +0.02(+0.22%) |
Apr 19, 2022 | 8.046 | 8.178 | 8.033 | 8.178 | 37,394 | +0.13(+1.64%) |
Apr 18, 2022 | 8.037 | 8.077 | 8.002 | 8.046 | 53,741 | +0.03(+0.33%) |
Apr 14, 2022 | 8.002 | 8.037 | 7.958 | 8.019 | 45,922 | +0.03(+0.33%) |
Apr 13, 2022 | 7.958 | 8.001 | 7.949 | 7.993 | 21,828 | +0.04(+0.44%) |
Apr 12, 2022 | 7.993 | 8.037 | 7.923 | 7.958 | 46,725 | +0.02(+0.22%) |
Apr 11, 2022 | 7.958 | 7.997 | 7.931 | 7.940 | 34,564 | -0.02(-0.22%) |
Apr 08, 2022 | 7.888 | 7.967 | 7.888 | 7.958 | 20,854 | +0.07(+0.89%) |
Apr 07, 2022 | 7.923 | 7.923 | 7.879 | 7.888 | 31,601 | -0.04(-0.55%) |
Apr 06, 2022 | 7.905 | 7.948 | 7.879 | 7.931 | 29,314 | -0.04(-0.44%) |
Apr 05, 2022 | 8.063 | 8.072 | 7.958 | 7.967 | 66,573 | -0.06(-0.77%) |
Apr 04, 2022 | 8.028 | 8.046 | 7.984 | 8.028 | 84,611 | +0.04(+0.44%) |
Apr 01, 2022 | 7.984 | 7.993 | 7.958 | 7.993 | 27,427 | +0.02(+0.22%) |
Mar 31, 2022 | 7.967 | 7.993 | 7.967 | 7.975 | 22,524 | +0.00(+0.00%) |
Mar 30, 2022 | 8.002 | 8.040 | 7.974 | 7.975 | 29,186 | -0.04(-0.44%) |
Mar 29, 2022 | 7.923 | 8.011 | 7.870 | 8.011 | 90,899 | +0.10(+1.22%) |
Mar 28, 2022 | 7.923 | 7.984 | 7.905 | 7.914 | 49,204 | -0.04(-0.55%) |
Mar 25, 2022 | 7.940 | 7.975 | 7.940 | 7.958 | 32,107 | +0.02(+0.28%) |
Mar 24, 2022 | 7.914 | 7.940 | 7.905 | 7.936 | 39,176 | +0.04(+0.50%) |
Mar 23, 2022 | 7.870 | 7.923 | 7.844 | 7.896 | 53,988 | +0.03(+0.34%) |
Mar 22, 2022 | 7.861 | 7.905 | 7.844 | 7.870 | 78,942 | +0.04(+0.45%) |
Mar 21, 2022 | 7.826 | 7.838 | 7.808 | 7.835 | 76,246 | +0.04(+0.56%) |
Mar 18, 2022 | 7.685 | 7.800 | 7.685 | 7.791 | 52,373 | +0.10(+1.26%) |
Mar 17, 2022 | 7.668 | 7.729 | 7.633 | 7.694 | 59,081 | +0.10(+1.27%) |
Mar 16, 2022 | 7.553 | 7.602 | 7.536 | 7.597 | 77,553 | +0.11(+1.53%) |
Mar 15, 2022 | 7.378 | 7.518 | 7.378 | 7.483 | 34,262 | +0.09(+1.19%) |
Mar 14, 2022 | 7.492 | 7.509 | 7.378 | 7.395 | 24,961 | -0.10(-1.29%) |
Mar 11, 2022 | 7.545 | 7.624 | 7.492 | 7.492 | 35,166 | -0.05(-0.63%) |
Mar 10, 2022 | 7.462 | 7.552 | 7.462 | 7.539 | 59,812 | +0.03(+0.35%) |
Mar 09, 2022 | 7.462 | 7.600 | 7.462 | 7.513 | 136,800 | +0.08(+1.05%) |
Mar 08, 2022 | 7.496 | 7.557 | 7.416 | 7.436 | 55,327 | +0.01(+0.12%) |
Mar 07, 2022 | 7.496 | 7.561 | 7.410 | 7.427 | 79,849 | -0.08(-1.04%) |
Mar 04, 2022 | 7.531 | 7.535 | 7.453 | 7.505 | 60,226 | -0.03(-0.34%) |
Mar 03, 2022 | 7.557 | 7.609 | 7.470 | 7.531 | 32,506 | +0.01(+0.12%) |
Mar 02, 2022 | 7.392 | 7.531 | 7.392 | 7.522 | 23,790 | +0.16(+2.12%) |