Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.223 | 8.314 | 8.125 | 8.306 | 907,616 | +0.08(+0.92%) |
May 27, 2022 | 8.155 | 8.295 | 8.140 | 8.231 | 279,747 | +0.11(+1.40%) |
May 26, 2022 | 7.974 | 8.193 | 7.974 | 8.118 | 417,860 | +0.17(+2.09%) |
May 25, 2022 | 7.838 | 8.027 | 7.816 | 7.952 | 394,509 | +0.09(+1.15%) |
May 24, 2022 | 7.702 | 7.863 | 7.627 | 7.861 | 466,467 | +0.14(+1.76%) |
May 23, 2022 | 7.521 | 7.770 | 7.468 | 7.725 | 494,559 | +0.26(+3.54%) |
May 20, 2022 | 7.453 | 7.495 | 7.363 | 7.461 | 568,348 | +0.02(+0.30%) |
May 19, 2022 | 7.476 | 7.597 | 7.438 | 7.438 | 609,754 | -0.10(-1.30%) |
May 18, 2022 | 7.642 | 7.687 | 7.476 | 7.536 | 535,080 | -0.10(-1.29%) |
May 17, 2022 | 7.589 | 7.687 | 7.574 | 7.634 | 437,810 | +0.11(+1.51%) |
May 16, 2022 | 7.544 | 7.612 | 7.498 | 7.521 | 335,057 | -0.08(-0.99%) |
May 13, 2022 | 7.529 | 7.672 | 7.476 | 7.597 | 348,685 | +0.11(+1.51%) |
May 12, 2022 | 7.514 | 7.514 | 7.317 | 7.483 | 485,050 | -0.04(-0.50%) |
May 11, 2022 | 7.506 | 7.672 | 7.400 | 7.521 | 513,237 | +0.05(+0.61%) |
May 10, 2022 | 7.483 | 7.604 | 7.351 | 7.476 | 450,643 | +0.08(+1.12%) |
May 09, 2022 | 7.657 | 7.657 | 7.366 | 7.393 | 546,499 | -0.29(-3.74%) |
May 06, 2022 | 7.778 | 7.831 | 7.600 | 7.680 | 480,006 | -0.08(-1.07%) |
May 05, 2022 | 7.846 | 7.914 | 7.684 | 7.763 | 421,435 | -0.12(-1.53%) |
May 04, 2022 | 7.785 | 7.899 | 7.680 | 7.884 | 528,423 | +0.15(+1.95%) |
May 03, 2022 | 7.332 | 7.785 | 7.332 | 7.733 | 899,634 | +0.40(+5.46%) |
May 02, 2022 | 7.370 | 7.423 | 7.193 | 7.332 | 659,177 | -0.02(-0.21%) |
Apr 29, 2022 | 7.491 | 7.536 | 7.295 | 7.347 | 514,354 | -0.13(-1.72%) |
Apr 28, 2022 | 7.378 | 7.483 | 7.287 | 7.476 | 382,138 | +0.17(+2.27%) |
Apr 27, 2022 | 7.415 | 7.468 | 7.295 | 7.310 | 544,724 | -0.12(-1.63%) |
Apr 26, 2022 | 7.536 | 7.609 | 7.431 | 7.431 | 575,861 | -0.19(-2.48%) |
Apr 25, 2022 | 7.597 | 7.619 | 7.438 | 7.619 | 650,896 | +0.05(+0.70%) |
Apr 22, 2022 | 7.650 | 7.680 | 7.514 | 7.566 | 622,921 | -0.16(-2.05%) |
Apr 21, 2022 | 7.952 | 7.958 | 7.706 | 7.725 | 227,869 | -0.14(-1.73%) |
Apr 20, 2022 | 7.680 | 7.936 | 7.657 | 7.861 | 397,147 | +0.28(+3.69%) |
Apr 19, 2022 | 7.755 | 7.876 | 7.514 | 7.582 | 726,908 | -0.20(-2.52%) |
Apr 18, 2022 | 7.914 | 7.918 | 7.740 | 7.778 | 288,905 | -0.11(-1.34%) |
Apr 14, 2022 | 7.899 | 7.989 | 7.801 | 7.884 | 361,247 | -0.01(-0.10%) |
Apr 13, 2022 | 7.906 | 8.004 | 7.874 | 7.891 | 384,925 | +0.05(+0.67%) |
Apr 12, 2022 | 7.838 | 7.936 | 7.808 | 7.838 | 325,940 | +0.03(+0.39%) |
Apr 11, 2022 | 7.808 | 7.959 | 7.793 | 7.808 | 312,978 | +0.00(+0.00%) |
Apr 08, 2022 | 7.831 | 7.891 | 7.725 | 7.808 | 280,286 | +0.02(+0.29%) |
Apr 07, 2022 | 8.004 | 8.035 | 7.680 | 7.785 | 699,342 | -0.21(-2.64%) |
Apr 06, 2022 | 8.125 | 8.201 | 7.967 | 7.997 | 560,624 | -0.17(-2.04%) |
Apr 05, 2022 | 8.352 | 8.412 | 8.125 | 8.163 | 477,920 | -0.21(-2.52%) |
Apr 04, 2022 | 8.420 | 8.427 | 8.193 | 8.374 | 283,555 | -0.05(-0.54%) |
Apr 01, 2022 | 8.397 | 8.458 | 8.367 | 8.420 | 314,229 | +0.02(+0.27%) |
Mar 31, 2022 | 8.359 | 8.442 | 8.322 | 8.397 | 484,927 | -0.13(-1.51%) |
Mar 30, 2022 | 8.639 | 8.677 | 8.510 | 8.525 | 399,802 | -0.11(-1.22%) |
Mar 29, 2022 | 8.571 | 8.737 | 8.563 | 8.631 | 514,587 | +0.19(+2.24%) |
Mar 28, 2022 | 8.525 | 8.563 | 8.427 | 8.442 | 333,569 | -0.08(-0.97%) |
Mar 25, 2022 | 8.450 | 8.533 | 8.427 | 8.525 | 241,747 | +0.10(+1.16%) |
Mar 24, 2022 | 8.276 | 8.435 | 8.208 | 8.427 | 289,084 | +0.12(+1.45%) |
Mar 23, 2022 | 8.480 | 8.481 | 8.277 | 8.306 | 280,263 | -0.17(-2.05%) |
Mar 22, 2022 | 8.473 | 8.609 | 8.450 | 8.480 | 346,895 | +0.05(+0.63%) |
Mar 21, 2022 | 8.367 | 8.458 | 8.328 | 8.427 | 842,994 | +0.08(+0.90%) |
Mar 18, 2022 | 8.322 | 8.408 | 8.242 | 8.352 | 733,414 | +0.04(+0.45%) |
Mar 17, 2022 | 8.246 | 8.359 | 8.246 | 8.314 | 171,789 | +0.01(+0.09%) |
Mar 16, 2022 | 8.231 | 8.344 | 8.186 | 8.306 | 293,411 | +0.14(+1.76%) |
Mar 15, 2022 | 8.201 | 8.246 | 8.065 | 8.163 | 322,807 | +0.01(+0.09%) |
Mar 14, 2022 | 8.337 | 8.401 | 8.114 | 8.155 | 304,859 | -0.15(-1.82%) |
Mar 11, 2022 | 8.201 | 8.329 | 8.133 | 8.306 | 245,242 | +0.11(+1.38%) |
Mar 10, 2022 | 8.110 | 8.193 | 8.065 | 8.193 | 252,284 | -0.05(-0.64%) |
Mar 09, 2022 | 8.246 | 8.352 | 8.186 | 8.246 | 269,588 | +0.11(+1.39%) |
Mar 08, 2022 | 8.065 | 8.254 | 8.065 | 8.133 | 341,542 | +0.07(+0.84%) |
Mar 07, 2022 | 8.405 | 8.405 | 8.057 | 8.065 | 672,527 | -0.33(-3.96%) |
Mar 04, 2022 | 8.322 | 8.405 | 8.231 | 8.397 | 346,884 | -0.01(-0.09%) |
Mar 03, 2022 | 8.359 | 8.416 | 8.269 | 8.405 | 281,990 | +0.05(+0.63%) |
Mar 02, 2022 | 8.186 | 8.371 | 8.186 | 8.352 | 315,391 | +0.13(+1.56%) |