Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.620 | 7.694 | 7.478 | 7.549 | 42,929 | -0.12(-1.51%) |
May 27, 2022 | 7.861 | 7.879 | 7.647 | 7.665 | 92,475 | -0.12(-1.49%) |
May 26, 2022 | 7.933 | 7.976 | 7.781 | 7.781 | 40,071 | -0.11(-1.36%) |
May 25, 2022 | 7.728 | 7.986 | 7.674 | 7.888 | 34,701 | +0.17(+2.20%) |
May 24, 2022 | 7.629 | 7.719 | 7.442 | 7.719 | 64,963 | -0.03(-0.35%) |
May 23, 2022 | 7.942 | 7.942 | 7.683 | 7.745 | 44,205 | -0.14(-1.81%) |
May 20, 2022 | 7.826 | 7.933 | 7.759 | 7.888 | 82,178 | +0.20(+2.55%) |
May 19, 2022 | 7.853 | 7.986 | 7.620 | 7.692 | 66,149 | -0.21(-2.65%) |
May 18, 2022 | 8.325 | 8.325 | 7.866 | 7.902 | 66,586 | -0.37(-4.48%) |
May 17, 2022 | 8.113 | 8.317 | 7.999 | 8.272 | 81,779 | +0.25(+3.08%) |
May 16, 2022 | 7.725 | 8.052 | 7.725 | 8.025 | 109,394 | +0.42(+5.57%) |
May 13, 2022 | 7.381 | 7.725 | 7.354 | 7.601 | 72,439 | +0.25(+3.36%) |
May 12, 2022 | 7.434 | 7.504 | 7.239 | 7.354 | 56,069 | -0.13(-1.77%) |
May 11, 2022 | 7.301 | 7.690 | 7.301 | 7.487 | 43,181 | +0.14(+1.92%) |
May 10, 2022 | 7.522 | 7.590 | 7.160 | 7.345 | 103,966 | -0.13(-1.77%) |
May 09, 2022 | 7.681 | 7.716 | 7.460 | 7.478 | 152,659 | -0.27(-3.53%) |
May 06, 2022 | 7.857 | 7.875 | 7.628 | 7.751 | 93,021 | -0.12(-1.57%) |
May 05, 2022 | 7.963 | 8.052 | 7.769 | 7.875 | 59,968 | -0.18(-2.19%) |
May 04, 2022 | 7.893 | 8.105 | 7.796 | 8.052 | 49,166 | +0.22(+2.82%) |
May 03, 2022 | 7.769 | 7.891 | 7.716 | 7.831 | 33,590 | +0.07(+0.91%) |
May 02, 2022 | 7.902 | 7.941 | 7.743 | 7.760 | 123,991 | -0.12(-1.57%) |
Apr 29, 2022 | 8.105 | 8.175 | 7.884 | 7.884 | 67,034 | -0.20(-2.51%) |
Apr 28, 2022 | 8.008 | 8.193 | 7.893 | 8.087 | 95,095 | +0.08(+0.99%) |
Apr 27, 2022 | 7.963 | 8.051 | 7.919 | 8.008 | 73,505 | +0.04(+0.55%) |
Apr 26, 2022 | 7.910 | 8.016 | 7.910 | 7.963 | 120,687 | +0.01(+0.11%) |
Apr 25, 2022 | 8.008 | 8.060 | 7.887 | 7.955 | 173,407 | -0.11(-1.31%) |
Apr 22, 2022 | 8.034 | 8.122 | 7.999 | 8.060 | 66,575 | -0.03(-0.33%) |
Apr 21, 2022 | 8.211 | 8.357 | 8.008 | 8.087 | 121,419 | -0.13(-1.61%) |
Apr 20, 2022 | 8.555 | 8.705 | 8.184 | 8.219 | 136,411 | -0.21(-2.51%) |
Apr 19, 2022 | 8.122 | 8.528 | 8.122 | 8.431 | 220,249 | +0.41(+5.06%) |
Apr 18, 2022 | 8.096 | 8.198 | 7.981 | 8.025 | 150,555 | -0.01(-0.11%) |
Apr 14, 2022 | 7.990 | 8.175 | 7.990 | 8.034 | 107,059 | +0.00(+0.00%) |
Apr 13, 2022 | 8.025 | 8.113 | 7.990 | 8.034 | 117,794 | +0.05(+0.66%) |
Apr 12, 2022 | 8.025 | 8.156 | 7.946 | 7.981 | 81,837 | -0.04(-0.44%) |
Apr 11, 2022 | 8.078 | 8.131 | 7.928 | 8.016 | 136,114 | -0.06(-0.77%) |
Apr 08, 2022 | 8.078 | 8.149 | 8.034 | 8.078 | 58,084 | -0.01(-0.11%) |
Apr 07, 2022 | 8.140 | 8.228 | 8.043 | 8.087 | 172,850 | -0.04(-0.43%) |
Apr 06, 2022 | 8.237 | 8.320 | 8.105 | 8.122 | 162,830 | -0.09(-1.08%) |
Apr 05, 2022 | 8.034 | 8.387 | 7.906 | 8.211 | 370,713 | +0.21(+2.65%) |
Apr 04, 2022 | 8.105 | 8.141 | 7.990 | 7.999 | 50,891 | -0.05(-0.66%) |
Apr 01, 2022 | 8.096 | 8.096 | 8.008 | 8.052 | 105,197 | +0.04(+0.55%) |
Mar 31, 2022 | 7.963 | 8.078 | 7.963 | 8.008 | 90,158 | -0.01(-0.11%) |
Mar 30, 2022 | 8.034 | 8.060 | 7.999 | 8.016 | 77,241 | +0.02(+0.22%) |
Mar 29, 2022 | 7.990 | 8.193 | 7.972 | 7.999 | 111,630 | +0.06(+0.78%) |
Mar 28, 2022 | 7.946 | 8.008 | 7.813 | 7.937 | 79,062 | -0.16(-1.96%) |
Mar 25, 2022 | 8.219 | 8.299 | 8.078 | 8.096 | 49,189 | -0.10(-1.19%) |
Mar 24, 2022 | 8.264 | 8.264 | 8.113 | 8.193 | 18,069 | -0.01(-0.16%) |
Mar 23, 2022 | 8.241 | 8.338 | 8.180 | 8.206 | 36,362 | -0.08(-0.95%) |
Mar 22, 2022 | 8.154 | 8.337 | 8.154 | 8.285 | 64,274 | +0.05(+0.64%) |
Mar 21, 2022 | 8.241 | 8.381 | 8.101 | 8.232 | 53,332 | +0.03(+0.32%) |
Mar 18, 2022 | 8.023 | 8.250 | 7.787 | 8.206 | 262,525 | +0.24(+2.96%) |
Mar 17, 2022 | 8.180 | 8.250 | 7.892 | 7.970 | 90,545 | -0.11(-1.41%) |
Mar 16, 2022 | 8.477 | 8.477 | 8.014 | 8.084 | 64,199 | -0.24(-2.94%) |
Mar 15, 2022 | 8.416 | 8.416 | 8.215 | 8.329 | 68,569 | +0.02(+0.21%) |
Mar 14, 2022 | 7.935 | 8.329 | 7.935 | 8.311 | 106,261 | +0.29(+3.59%) |
Mar 11, 2022 | 8.128 | 8.162 | 7.979 | 8.023 | 30,297 | -0.10(-1.18%) |
Mar 10, 2022 | 7.874 | 8.136 | 7.787 | 8.119 | 70,692 | +0.11(+1.42%) |
Mar 09, 2022 | 8.180 | 8.294 | 7.944 | 8.005 | 49,329 | -0.03(-0.43%) |
Mar 08, 2022 | 8.084 | 8.294 | 7.996 | 8.040 | 50,358 | -0.08(-0.97%) |
Mar 07, 2022 | 8.547 | 8.564 | 8.110 | 8.119 | 65,817 | -0.49(-5.69%) |
Mar 04, 2022 | 8.381 | 8.643 | 8.346 | 8.608 | 43,668 | +0.10(+1.23%) |
Mar 03, 2022 | 8.669 | 8.722 | 8.486 | 8.503 | 27,574 | -0.17(-1.92%) |
Mar 02, 2022 | 8.381 | 8.696 | 8.381 | 8.669 | 59,019 | +0.33(+3.98%) |