Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.470 | 7.520 | 7.430 | 7.500 | 140,467 | +0.00(+0.00%) |
May 30, 2022 | 7.470 | 7.510 | 7.450 | 7.500 | 145,861 | +0.06(+0.81%) |
May 27, 2022 | 7.400 | 7.450 | 7.400 | 7.440 | 124,265 | +0.06(+0.81%) |
May 26, 2022 | 7.350 | 7.390 | 7.350 | 7.380 | 165,536 | +0.05(+0.68%) |
May 25, 2022 | 7.320 | 7.340 | 7.290 | 7.330 | 142,871 | +0.05(+0.69%) |
May 24, 2022 | 7.270 | 7.300 | 7.220 | 7.280 | 78,784 | +0.03(+0.41%) |
May 20, 2022 | 7.250 | 0 | +0.00(+0.00%) | |||
May 19, 2022 | 7.210 | 7.270 | 7.210 | 7.250 | 125,253 | -0.01(-0.14%) |
May 18, 2022 | 7.450 | 7.450 | 7.240 | 7.260 | 171,078 | -0.09(-1.22%) |
May 17, 2022 | 7.330 | 7.370 | 7.300 | 7.350 | 143,336 | +0.09(+1.24%) |
May 16, 2022 | 7.240 | 7.280 | 7.200 | 7.260 | 135,626 | +0.02(+0.28%) |
May 13, 2022 | 7.150 | 7.260 | 7.150 | 7.240 | 134,292 | +0.12(+1.69%) |
May 12, 2022 | 7.210 | 7.210 | 7.070 | 7.120 | 319,381 | -0.12(-1.66%) |
May 11, 2022 | 7.260 | 7.320 | 7.220 | 7.240 | 112,805 | -0.02(-0.28%) |
May 10, 2022 | 7.320 | 7.360 | 7.240 | 7.260 | 179,276 | -0.02(-0.27%) |
May 09, 2022 | 7.330 | 7.340 | 7.270 | 7.280 | 308,136 | -0.10(-1.36%) |
May 06, 2022 | 7.390 | 7.410 | 7.350 | 7.380 | 203,733 | -0.05(-0.67%) |
May 05, 2022 | 7.530 | 7.530 | 7.400 | 7.430 | 243,578 | -0.12(-1.59%) |
May 04, 2022 | 7.500 | 7.560 | 7.470 | 7.550 | 165,022 | +0.06(+0.80%) |
May 03, 2022 | 7.430 | 7.540 | 7.430 | 7.490 | 157,146 | +0.05(+0.67%) |
May 02, 2022 | 7.470 | 7.490 | 7.370 | 7.440 | 181,132 | -0.03(-0.40%) |
Apr 29, 2022 | 7.520 | 7.570 | 7.470 | 7.470 | 120,497 | -0.08(-1.06%) |
Apr 28, 2022 | 7.480 | 7.550 | 7.430 | 7.550 | 151,199 | +0.13(+1.75%) |
Apr 27, 2022 | 7.480 | 7.480 | 7.400 | 7.420 | 259,619 | -0.06(-0.80%) |
Apr 26, 2022 | 7.580 | 7.580 | 7.480 | 7.480 | 210,817 | -0.13(-1.71%) |
Apr 25, 2022 | 7.630 | 7.630 | 7.530 | 7.610 | 413,722 | -0.10(-1.30%) |
Apr 22, 2022 | 7.850 | 7.850 | 7.700 | 7.710 | 388,332 | -0.15(-1.91%) |
Apr 21, 2022 | 7.930 | 7.950 | 7.840 | 7.860 | 190,904 | -0.04(-0.51%) |
Apr 20, 2022 | 7.890 | 7.930 | 7.880 | 7.900 | 72,560 | +0.04(+0.51%) |
Apr 19, 2022 | 7.820 | 7.870 | 7.820 | 7.860 | 111,018 | +0.05(+0.64%) |
Apr 18, 2022 | 7.830 | 7.840 | 7.810 | 7.810 | 127,461 | -0.03(-0.38%) |
Apr 14, 2022 | 7.840 | 0 | +0.02(+0.26%) | |||
Apr 13, 2022 | 7.830 | 7.830 | 7.790 | 7.820 | 157,382 | -0.01(-0.13%) |
Apr 12, 2022 | 7.900 | 7.900 | 7.820 | 7.830 | 198,122 | -0.06(-0.76%) |
Apr 11, 2022 | 7.890 | 7.960 | 7.880 | 7.890 | 165,217 | -0.02(-0.25%) |
Apr 08, 2022 | 7.880 | 7.950 | 7.880 | 7.910 | 144,300 | +0.05(+0.64%) |
Apr 07, 2022 | 7.940 | 7.940 | 7.830 | 7.860 | 520,737 | -0.08(-1.01%) |
Apr 06, 2022 | 8.010 | 8.020 | 7.920 | 7.940 | 581,998 | -0.10(-1.24%) |
Apr 05, 2022 | 8.060 | 8.090 | 8.030 | 8.040 | 165,983 | -0.04(-0.50%) |
Apr 04, 2022 | 8.050 | 8.080 | 8.020 | 8.080 | 180,170 | +0.02(+0.25%) |
Apr 01, 2022 | 8.100 | 8.110 | 8.020 | 8.060 | 248,626 | -0.03(-0.37%) |
Mar 31, 2022 | 8.160 | 8.170 | 8.080 | 8.090 | 177,989 | -0.06(-0.74%) |
Mar 30, 2022 | 8.150 | 8.160 | 8.120 | 8.150 | 146,891 | +0.00(+0.00%) |
Mar 29, 2022 | 8.160 | 8.180 | 8.140 | 8.150 | 256,615 | +0.03(+0.37%) |
Mar 28, 2022 | 8.150 | 8.150 | 8.110 | 8.120 | 91,121 | -0.02(-0.25%) |
Mar 25, 2022 | 8.150 | 8.150 | 8.130 | 8.140 | 116,884 | -0.03(-0.37%) |
Mar 24, 2022 | 8.210 | 8.210 | 8.150 | 8.170 | 131,086 | -0.01(-0.12%) |
Mar 23, 2022 | 8.260 | 8.260 | 8.180 | 8.180 | 220,150 | -0.11(-1.33%) |
Mar 22, 2022 | 8.270 | 8.310 | 8.260 | 8.290 | 145,587 | +0.06(+0.73%) |
Mar 21, 2022 | 8.250 | 8.260 | 8.230 | 8.230 | 83,499 | -0.01(-0.12%) |
Mar 18, 2022 | 8.190 | 8.250 | 8.180 | 8.240 | 100,050 | +0.03(+0.37%) |
Mar 17, 2022 | 8.170 | 8.210 | 8.150 | 8.210 | 90,970 | +0.04(+0.49%) |
Mar 16, 2022 | 8.090 | 8.180 | 8.080 | 8.170 | 190,781 | +0.12(+1.49%) |
Mar 15, 2022 | 8.090 | 8.090 | 8.030 | 8.050 | 212,143 | -0.02(-0.25%) |
Mar 14, 2022 | 8.090 | 8.130 | 8.060 | 8.070 | 179,500 | +0.01(+0.12%) |
Mar 11, 2022 | 8.080 | 8.100 | 8.060 | 8.060 | 92,524 | +0.02(+0.25%) |
Mar 10, 2022 | 8.030 | 8.090 | 8.010 | 8.040 | 120,348 | -0.02(-0.25%) |
Mar 09, 2022 | 8.020 | 8.100 | 8.020 | 8.060 | 155,656 | +0.11(+1.38%) |
Mar 08, 2022 | 7.970 | 8.040 | 7.920 | 7.950 | 471,001 | -0.02(-0.25%) |
Mar 07, 2022 | 8.070 | 8.090 | 7.970 | 7.970 | 478,992 | -0.14(-1.73%) |
Mar 04, 2022 | 8.110 | 8.120 | 8.080 | 8.110 | 221,580 | -0.05(-0.61%) |
Mar 03, 2022 | 8.180 | 8.210 | 8.160 | 8.160 | 117,838 | -0.01(-0.12%) |
Mar 02, 2022 | 8.110 | 8.190 | 8.110 | 8.170 | 116,773 | +0.08(+0.99%) |