Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.439 | 7.511 | 7.300 | 7.370 | 43,973 | -0.11(-1.51%) |
May 27, 2022 | 7.675 | 7.692 | 7.466 | 7.483 | 94,725 | -0.11(-1.49%) |
May 26, 2022 | 7.744 | 7.787 | 7.596 | 7.596 | 41,046 | -0.10(-1.36%) |
May 25, 2022 | 7.544 | 7.797 | 7.492 | 7.701 | 35,545 | +0.17(+2.20%) |
May 24, 2022 | 7.448 | 7.535 | 7.265 | 7.535 | 66,544 | -0.03(-0.35%) |
May 23, 2022 | 7.753 | 7.753 | 7.500 | 7.561 | 45,281 | -0.14(-1.81%) |
May 20, 2022 | 7.640 | 7.744 | 7.575 | 7.701 | 84,177 | +0.19(+2.55%) |
May 19, 2022 | 7.666 | 7.797 | 7.439 | 7.509 | 67,758 | -0.20(-2.65%) |
May 18, 2022 | 8.128 | 8.128 | 7.679 | 7.714 | 68,205 | -0.36(-4.48%) |
May 17, 2022 | 7.921 | 8.119 | 7.809 | 8.076 | 83,769 | +0.24(+3.08%) |
May 16, 2022 | 7.542 | 7.860 | 7.542 | 7.835 | 112,056 | +0.41(+5.57%) |
May 13, 2022 | 7.205 | 7.542 | 7.180 | 7.421 | 74,202 | +0.24(+3.36%) |
May 12, 2022 | 7.257 | 7.326 | 7.067 | 7.180 | 57,433 | -0.13(-1.77%) |
May 11, 2022 | 7.128 | 7.507 | 7.128 | 7.309 | 44,231 | +0.14(+1.92%) |
May 10, 2022 | 7.343 | 7.410 | 6.990 | 7.171 | 106,496 | -0.13(-1.77%) |
May 09, 2022 | 7.498 | 7.533 | 7.283 | 7.300 | 156,373 | -0.27(-3.53%) |
May 06, 2022 | 7.671 | 7.688 | 7.447 | 7.567 | 95,284 | -0.12(-1.57%) |
May 05, 2022 | 7.774 | 7.860 | 7.585 | 7.688 | 61,427 | -0.17(-2.19%) |
May 04, 2022 | 7.705 | 7.912 | 7.610 | 7.860 | 50,362 | +0.22(+2.82%) |
May 03, 2022 | 7.585 | 7.704 | 7.533 | 7.645 | 34,408 | +0.07(+0.91%) |
May 02, 2022 | 7.714 | 7.752 | 7.559 | 7.576 | 127,008 | -0.12(-1.57%) |
Apr 29, 2022 | 7.912 | 7.981 | 7.697 | 7.697 | 68,665 | -0.20(-2.51%) |
Apr 28, 2022 | 7.817 | 7.998 | 7.705 | 7.895 | 97,409 | +0.08(+0.99%) |
Apr 27, 2022 | 7.774 | 7.860 | 7.731 | 7.817 | 75,293 | +0.04(+0.55%) |
Apr 26, 2022 | 7.723 | 7.826 | 7.723 | 7.774 | 123,623 | +0.01(+0.11%) |
Apr 25, 2022 | 7.817 | 7.869 | 7.700 | 7.766 | 177,626 | -0.10(-1.31%) |
Apr 22, 2022 | 7.843 | 7.929 | 7.809 | 7.869 | 68,195 | -0.03(-0.33%) |
Apr 21, 2022 | 8.016 | 8.158 | 7.817 | 7.895 | 124,373 | -0.13(-1.61%) |
Apr 20, 2022 | 8.352 | 8.498 | 7.990 | 8.024 | 139,730 | -0.21(-2.51%) |
Apr 19, 2022 | 7.929 | 8.326 | 7.929 | 8.231 | 225,607 | +0.40(+5.06%) |
Apr 18, 2022 | 7.904 | 8.003 | 7.791 | 7.835 | 154,218 | -0.01(-0.11%) |
Apr 14, 2022 | 7.800 | 7.981 | 7.800 | 7.843 | 109,663 | +0.00(+0.00%) |
Apr 13, 2022 | 7.835 | 7.921 | 7.800 | 7.843 | 120,660 | +0.05(+0.66%) |
Apr 12, 2022 | 7.835 | 7.963 | 7.757 | 7.791 | 83,828 | -0.03(-0.44%) |
Apr 11, 2022 | 7.886 | 7.938 | 7.740 | 7.826 | 139,426 | -0.06(-0.76%) |
Apr 08, 2022 | 7.886 | 7.955 | 7.843 | 7.886 | 59,497 | -0.01(-0.11%) |
Apr 07, 2022 | 7.947 | 8.033 | 7.852 | 7.895 | 177,055 | -0.03(-0.43%) |
Apr 06, 2022 | 8.041 | 8.122 | 7.912 | 7.929 | 166,791 | -0.09(-1.08%) |
Apr 05, 2022 | 7.843 | 8.188 | 7.718 | 8.016 | 379,731 | +0.21(+2.65%) |
Apr 04, 2022 | 7.912 | 7.948 | 7.800 | 7.809 | 52,129 | -0.05(-0.66%) |
Apr 01, 2022 | 7.904 | 7.904 | 7.817 | 7.860 | 107,756 | +0.04(+0.55%) |
Mar 31, 2022 | 7.774 | 7.886 | 7.774 | 7.817 | 92,351 | -0.01(-0.11%) |
Mar 30, 2022 | 7.843 | 7.869 | 7.809 | 7.826 | 79,120 | +0.02(+0.22%) |
Mar 29, 2022 | 7.800 | 7.998 | 7.783 | 7.809 | 114,346 | +0.06(+0.78%) |
Mar 28, 2022 | 7.757 | 7.817 | 7.628 | 7.748 | 80,986 | -0.16(-1.96%) |
Mar 25, 2022 | 8.024 | 8.102 | 7.886 | 7.904 | 50,385 | -0.09(-1.19%) |
Mar 24, 2022 | 8.067 | 8.067 | 7.921 | 7.998 | 18,509 | -0.01(-0.16%) |
Mar 23, 2022 | 8.045 | 8.140 | 7.986 | 8.011 | 37,246 | -0.08(-0.95%) |
Mar 22, 2022 | 7.960 | 8.139 | 7.960 | 8.088 | 65,838 | +0.05(+0.64%) |
Mar 21, 2022 | 8.045 | 8.182 | 7.909 | 8.037 | 54,630 | +0.03(+0.32%) |
Mar 18, 2022 | 7.832 | 8.054 | 7.602 | 8.011 | 268,912 | +0.23(+2.96%) |
Mar 17, 2022 | 7.986 | 8.054 | 7.704 | 7.781 | 92,748 | -0.11(-1.41%) |
Mar 16, 2022 | 8.276 | 8.276 | 7.824 | 7.892 | 65,761 | -0.24(-2.94%) |
Mar 15, 2022 | 8.216 | 8.216 | 8.020 | 8.131 | 70,238 | +0.02(+0.21%) |
Mar 14, 2022 | 7.747 | 8.131 | 7.747 | 8.114 | 108,847 | +0.28(+3.59%) |
Mar 11, 2022 | 7.934 | 7.969 | 7.789 | 7.832 | 31,034 | -0.09(-1.18%) |
Mar 10, 2022 | 7.687 | 7.943 | 7.602 | 7.926 | 72,412 | +0.11(+1.42%) |
Mar 09, 2022 | 7.986 | 8.097 | 7.755 | 7.815 | 50,529 | -0.03(-0.43%) |
Mar 08, 2022 | 7.892 | 8.097 | 7.806 | 7.849 | 51,584 | -0.08(-0.97%) |
Mar 07, 2022 | 8.344 | 8.361 | 7.917 | 7.926 | 67,419 | -0.48(-5.69%) |
Mar 04, 2022 | 8.182 | 8.438 | 8.148 | 8.404 | 44,730 | +0.10(+1.23%) |
Mar 03, 2022 | 8.463 | 8.515 | 8.284 | 8.301 | 28,245 | -0.16(-1.92%) |
Mar 02, 2022 | 8.182 | 8.489 | 8.182 | 8.463 | 60,455 | +0.32(+3.98%) |