Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.693 | 7.773 | 7.596 | 7.631 | 43,130 | -0.04(-0.57%) |
May 27, 2022 | 7.561 | 7.693 | 7.526 | 7.675 | 46,023 | +0.13(+1.75%) |
May 26, 2022 | 7.271 | 7.543 | 7.271 | 7.543 | 25,277 | +0.11(+1.42%) |
May 25, 2022 | 7.209 | 7.447 | 7.209 | 7.438 | 50,718 | +0.23(+3.17%) |
May 24, 2022 | 7.280 | 7.297 | 7.095 | 7.209 | 79,758 | -0.10(-1.32%) |
May 23, 2022 | 7.288 | 7.385 | 7.193 | 7.306 | 85,870 | +0.04(+0.61%) |
May 20, 2022 | 7.253 | 7.332 | 7.157 | 7.262 | 20,131 | +0.00(+0.00%) |
May 19, 2022 | 7.183 | 7.288 | 7.139 | 7.262 | 40,777 | +0.05(+0.73%) |
May 18, 2022 | 7.315 | 7.319 | 7.139 | 7.209 | 66,185 | -0.15(-2.03%) |
May 17, 2022 | 7.332 | 7.389 | 7.297 | 7.359 | 74,738 | +0.13(+1.82%) |
May 16, 2022 | 7.297 | 7.315 | 7.174 | 7.227 | 219,567 | -0.05(-0.72%) |
May 13, 2022 | 7.192 | 7.412 | 7.192 | 7.280 | 79,188 | +0.03(+0.36%) |
May 12, 2022 | 7.192 | 7.394 | 7.148 | 7.253 | 115,745 | -0.05(-0.72%) |
May 11, 2022 | 7.324 | 7.499 | 7.253 | 7.306 | 68,395 | -0.04(-0.60%) |
May 10, 2022 | 7.420 | 7.517 | 7.165 | 7.350 | 111,044 | -0.02(-0.24%) |
May 09, 2022 | 7.614 | 7.639 | 7.315 | 7.368 | 216,672 | -0.31(-4.01%) |
May 06, 2022 | 7.667 | 7.680 | 7.517 | 7.675 | 75,969 | -0.01(-0.11%) |
May 05, 2022 | 7.842 | 7.842 | 7.649 | 7.684 | 154,130 | -0.14(-1.80%) |
May 04, 2022 | 7.851 | 7.895 | 7.798 | 7.825 | 88,546 | +0.04(+0.56%) |
May 03, 2022 | 7.675 | 7.882 | 7.675 | 7.781 | 86,557 | -0.03(-0.34%) |
May 02, 2022 | 7.596 | 7.807 | 7.473 | 7.807 | 60,873 | +0.21(+2.78%) |
Apr 29, 2022 | 7.675 | 7.816 | 7.526 | 7.596 | 24,140 | -0.11(-1.37%) |
Apr 28, 2022 | 7.658 | 7.715 | 7.596 | 7.702 | 54,544 | +0.11(+1.51%) |
Apr 27, 2022 | 7.499 | 7.765 | 7.499 | 7.587 | 34,975 | +0.04(+0.58%) |
Apr 26, 2022 | 7.447 | 7.875 | 7.447 | 7.543 | 34,751 | -0.24(-3.05%) |
Apr 25, 2022 | 7.834 | 7.842 | 7.587 | 7.781 | 50,403 | -0.16(-1.99%) |
Apr 22, 2022 | 8.045 | 8.071 | 7.904 | 7.939 | 47,575 | -0.11(-1.35%) |
Apr 21, 2022 | 8.220 | 8.282 | 8.045 | 8.048 | 37,865 | -0.15(-1.79%) |
Apr 20, 2022 | 8.159 | 8.238 | 8.159 | 8.194 | 37,651 | +0.02(+0.22%) |
Apr 19, 2022 | 8.045 | 8.176 | 8.031 | 8.176 | 37,400 | +0.13(+1.64%) |
Apr 18, 2022 | 8.036 | 8.075 | 8.001 | 8.045 | 53,749 | +0.03(+0.33%) |
Apr 14, 2022 | 8.001 | 8.036 | 7.957 | 8.018 | 45,929 | +0.03(+0.33%) |
Apr 13, 2022 | 7.957 | 8.000 | 7.948 | 7.992 | 21,831 | +0.04(+0.44%) |
Apr 12, 2022 | 7.992 | 8.036 | 7.921 | 7.957 | 46,732 | +0.02(+0.22%) |
Apr 11, 2022 | 7.957 | 7.996 | 7.930 | 7.939 | 34,569 | -0.02(-0.22%) |
Apr 08, 2022 | 7.886 | 7.965 | 7.886 | 7.957 | 20,857 | +0.07(+0.89%) |
Apr 07, 2022 | 7.921 | 7.921 | 7.878 | 7.886 | 31,606 | -0.04(-0.55%) |
Apr 06, 2022 | 7.904 | 7.947 | 7.878 | 7.930 | 29,319 | -0.04(-0.44%) |
Apr 05, 2022 | 8.062 | 8.071 | 7.957 | 7.965 | 66,584 | -0.06(-0.77%) |
Apr 04, 2022 | 8.027 | 8.045 | 7.983 | 8.027 | 84,624 | +0.04(+0.44%) |
Apr 01, 2022 | 7.983 | 7.992 | 7.957 | 7.992 | 27,432 | +0.02(+0.22%) |
Mar 31, 2022 | 7.965 | 7.992 | 7.965 | 7.974 | 22,527 | +0.00(+0.00%) |
Mar 30, 2022 | 8.001 | 8.039 | 7.972 | 7.974 | 29,190 | -0.04(-0.44%) |
Mar 29, 2022 | 7.921 | 8.009 | 7.869 | 8.009 | 90,913 | +0.10(+1.22%) |
Mar 28, 2022 | 7.921 | 7.983 | 7.904 | 7.913 | 49,212 | -0.04(-0.55%) |
Mar 25, 2022 | 7.939 | 7.974 | 7.939 | 7.957 | 32,112 | +0.02(+0.28%) |
Mar 24, 2022 | 7.913 | 7.939 | 7.904 | 7.935 | 39,182 | +0.04(+0.50%) |
Mar 23, 2022 | 7.869 | 7.921 | 7.842 | 7.895 | 53,996 | +0.03(+0.34%) |
Mar 22, 2022 | 7.860 | 7.904 | 7.842 | 7.869 | 78,954 | +0.04(+0.45%) |
Mar 21, 2022 | 7.825 | 7.837 | 7.807 | 7.834 | 76,257 | +0.04(+0.56%) |
Mar 18, 2022 | 7.684 | 7.798 | 7.684 | 7.790 | 52,381 | +0.10(+1.26%) |
Mar 17, 2022 | 7.667 | 7.728 | 7.631 | 7.693 | 59,090 | +0.10(+1.27%) |
Mar 16, 2022 | 7.552 | 7.601 | 7.535 | 7.596 | 77,565 | +0.11(+1.53%) |
Mar 15, 2022 | 7.376 | 7.517 | 7.376 | 7.482 | 34,267 | +0.09(+1.19%) |
Mar 14, 2022 | 7.491 | 7.508 | 7.376 | 7.394 | 24,965 | -0.10(-1.29%) |
Mar 11, 2022 | 7.543 | 7.623 | 7.491 | 7.491 | 35,172 | -0.05(-0.63%) |
Mar 10, 2022 | 7.460 | 7.551 | 7.460 | 7.538 | 59,821 | +0.03(+0.35%) |
Mar 09, 2022 | 7.460 | 7.599 | 7.460 | 7.512 | 136,821 | +0.08(+1.05%) |
Mar 08, 2022 | 7.495 | 7.556 | 7.415 | 7.434 | 55,336 | +0.01(+0.12%) |
Mar 07, 2022 | 7.495 | 7.560 | 7.408 | 7.426 | 79,861 | -0.08(-1.04%) |
Mar 04, 2022 | 7.530 | 7.534 | 7.452 | 7.504 | 60,235 | -0.03(-0.34%) |
Mar 03, 2022 | 7.556 | 7.607 | 7.469 | 7.530 | 32,511 | +0.01(+0.12%) |
Mar 02, 2022 | 7.391 | 7.530 | 7.391 | 7.521 | 23,793 | +0.16(+2.12%) |