Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.283 | 7.353 | 7.146 | 7.214 | 44,921 | -0.11(-1.51%) |
May 27, 2022 | 7.513 | 7.530 | 7.308 | 7.325 | 96,767 | -0.11(-1.49%) |
May 26, 2022 | 7.581 | 7.623 | 7.436 | 7.436 | 41,931 | -0.10(-1.36%) |
May 25, 2022 | 7.385 | 7.632 | 7.334 | 7.538 | 36,311 | +0.16(+2.20%) |
May 24, 2022 | 7.291 | 7.376 | 7.112 | 7.376 | 67,978 | -0.03(-0.35%) |
May 23, 2022 | 7.590 | 7.590 | 7.342 | 7.402 | 46,256 | -0.14(-1.81%) |
May 20, 2022 | 7.479 | 7.581 | 7.415 | 7.538 | 85,991 | +0.19(+2.55%) |
May 19, 2022 | 7.504 | 7.632 | 7.283 | 7.351 | 69,218 | -0.20(-2.65%) |
May 18, 2022 | 7.956 | 7.956 | 7.517 | 7.551 | 69,675 | -0.35(-4.48%) |
May 17, 2022 | 7.754 | 7.948 | 7.644 | 7.906 | 85,574 | +0.24(+3.08%) |
May 16, 2022 | 7.382 | 7.695 | 7.382 | 7.669 | 114,471 | +0.40(+5.57%) |
May 13, 2022 | 7.053 | 7.382 | 7.028 | 7.264 | 75,801 | +0.24(+3.36%) |
May 12, 2022 | 7.104 | 7.171 | 6.918 | 7.028 | 58,670 | -0.13(-1.77%) |
May 11, 2022 | 6.977 | 7.349 | 6.977 | 7.155 | 45,185 | +0.13(+1.92%) |
May 10, 2022 | 7.188 | 7.253 | 6.842 | 7.020 | 108,791 | -0.13(-1.77%) |
May 09, 2022 | 7.340 | 7.374 | 7.129 | 7.146 | 159,744 | -0.26(-3.53%) |
May 06, 2022 | 7.509 | 7.526 | 7.290 | 7.408 | 97,338 | -0.12(-1.57%) |
May 05, 2022 | 7.610 | 7.695 | 7.425 | 7.526 | 62,751 | -0.17(-2.19%) |
May 04, 2022 | 7.543 | 7.745 | 7.450 | 7.695 | 51,448 | +0.21(+2.82%) |
May 03, 2022 | 7.425 | 7.541 | 7.374 | 7.484 | 35,149 | +0.07(+0.91%) |
May 02, 2022 | 7.551 | 7.589 | 7.399 | 7.416 | 129,745 | -0.12(-1.57%) |
Apr 29, 2022 | 7.745 | 7.813 | 7.534 | 7.534 | 70,145 | -0.19(-2.51%) |
Apr 28, 2022 | 7.652 | 7.830 | 7.543 | 7.728 | 99,508 | +0.08(+0.99%) |
Apr 27, 2022 | 7.610 | 7.694 | 7.568 | 7.652 | 76,916 | +0.04(+0.55%) |
Apr 26, 2022 | 7.560 | 7.661 | 7.560 | 7.610 | 126,288 | +0.01(+0.11%) |
Apr 25, 2022 | 7.652 | 7.703 | 7.537 | 7.602 | 181,454 | -0.10(-1.31%) |
Apr 22, 2022 | 7.678 | 7.762 | 7.644 | 7.703 | 69,665 | -0.03(-0.33%) |
Apr 21, 2022 | 7.846 | 7.986 | 7.652 | 7.728 | 127,053 | -0.13(-1.61%) |
Apr 20, 2022 | 8.176 | 8.319 | 7.821 | 7.855 | 142,741 | -0.20(-2.51%) |
Apr 19, 2022 | 7.762 | 8.150 | 7.762 | 8.057 | 230,470 | +0.39(+5.06%) |
Apr 18, 2022 | 7.737 | 7.834 | 7.627 | 7.669 | 157,541 | -0.01(-0.11%) |
Apr 14, 2022 | 7.636 | 7.813 | 7.636 | 7.678 | 112,027 | +0.00(+0.00%) |
Apr 13, 2022 | 7.669 | 7.754 | 7.636 | 7.678 | 123,260 | +0.05(+0.66%) |
Apr 12, 2022 | 7.669 | 7.795 | 7.593 | 7.627 | 85,635 | -0.03(-0.44%) |
Apr 11, 2022 | 7.720 | 7.770 | 7.576 | 7.661 | 142,431 | -0.06(-0.77%) |
Apr 08, 2022 | 7.720 | 7.787 | 7.678 | 7.720 | 60,779 | -0.01(-0.11%) |
Apr 07, 2022 | 7.779 | 7.863 | 7.686 | 7.728 | 180,871 | -0.03(-0.43%) |
Apr 06, 2022 | 7.872 | 7.951 | 7.745 | 7.762 | 170,386 | -0.08(-1.08%) |
Apr 05, 2022 | 7.678 | 8.015 | 7.556 | 7.846 | 387,915 | +0.20(+2.65%) |
Apr 04, 2022 | 7.745 | 7.780 | 7.636 | 7.644 | 53,253 | -0.05(-0.66%) |
Apr 01, 2022 | 7.737 | 7.737 | 7.652 | 7.695 | 110,078 | +0.04(+0.55%) |
Mar 31, 2022 | 7.610 | 7.720 | 7.610 | 7.652 | 94,342 | -0.01(-0.11%) |
Mar 30, 2022 | 7.678 | 7.703 | 7.644 | 7.661 | 80,825 | +0.02(+0.22%) |
Mar 29, 2022 | 7.636 | 7.830 | 7.619 | 7.644 | 116,810 | +0.06(+0.78%) |
Mar 28, 2022 | 7.593 | 7.652 | 7.467 | 7.585 | 82,731 | -0.15(-1.96%) |
Mar 25, 2022 | 7.855 | 7.931 | 7.720 | 7.737 | 51,471 | -0.09(-1.19%) |
Mar 24, 2022 | 7.897 | 7.897 | 7.754 | 7.830 | 18,908 | -0.01(-0.16%) |
Mar 23, 2022 | 7.876 | 7.968 | 7.817 | 7.842 | 38,049 | -0.08(-0.95%) |
Mar 22, 2022 | 7.792 | 7.968 | 7.792 | 7.917 | 67,256 | +0.05(+0.64%) |
Mar 21, 2022 | 7.876 | 8.009 | 7.742 | 7.867 | 55,807 | +0.03(+0.32%) |
Mar 18, 2022 | 7.667 | 7.884 | 7.441 | 7.842 | 274,708 | +0.23(+2.96%) |
Mar 17, 2022 | 7.817 | 7.884 | 7.542 | 7.617 | 94,747 | -0.11(-1.41%) |
Mar 16, 2022 | 8.101 | 8.101 | 7.659 | 7.725 | 67,179 | -0.23(-2.94%) |
Mar 15, 2022 | 8.043 | 8.043 | 7.851 | 7.959 | 71,751 | +0.02(+0.21%) |
Mar 14, 2022 | 7.583 | 7.959 | 7.583 | 7.942 | 111,192 | +0.28(+3.59%) |
Mar 11, 2022 | 7.767 | 7.800 | 7.625 | 7.667 | 31,703 | -0.09(-1.18%) |
Mar 10, 2022 | 7.525 | 7.775 | 7.441 | 7.759 | 73,972 | +0.11(+1.42%) |
Mar 09, 2022 | 7.817 | 7.926 | 7.592 | 7.650 | 51,618 | -0.03(-0.43%) |
Mar 08, 2022 | 7.725 | 7.926 | 7.642 | 7.684 | 52,695 | -0.08(-0.97%) |
Mar 07, 2022 | 8.168 | 8.185 | 7.750 | 7.759 | 68,872 | -0.47(-5.69%) |
Mar 04, 2022 | 8.009 | 8.260 | 7.976 | 8.226 | 45,694 | +0.10(+1.23%) |
Mar 03, 2022 | 8.285 | 8.335 | 8.110 | 8.126 | 28,853 | -0.16(-1.92%) |
Mar 02, 2022 | 8.009 | 8.310 | 8.009 | 8.285 | 61,758 | +0.32(+3.98%) |