Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.415 | 7.456 | 7.315 | 7.315 | 582,989 | -0.10(-1.35%) |
May 27, 2022 | 7.356 | 7.415 | 7.332 | 7.415 | 435,176 | +0.12(+1.60%) |
May 26, 2022 | 7.198 | 7.356 | 7.157 | 7.298 | 531,271 | +0.14(+1.98%) |
May 25, 2022 | 7.090 | 7.190 | 7.065 | 7.157 | 319,247 | +0.07(+0.94%) |
May 24, 2022 | 7.099 | 7.115 | 6.999 | 7.090 | 364,461 | -0.02(-0.35%) |
May 23, 2022 | 7.032 | 7.172 | 7.032 | 7.115 | 357,312 | +0.10(+1.46%) |
May 20, 2022 | 7.063 | 7.087 | 6.915 | 7.013 | 453,434 | +0.02(+0.35%) |
May 19, 2022 | 6.848 | 7.112 | 6.848 | 6.988 | 699,018 | -0.02(-0.24%) |
May 18, 2022 | 7.170 | 7.211 | 6.964 | 7.005 | 608,057 | -0.22(-3.08%) |
May 17, 2022 | 7.170 | 7.228 | 7.096 | 7.228 | 476,368 | +0.20(+2.82%) |
May 16, 2022 | 7.005 | 7.063 | 6.914 | 7.030 | 701,013 | +0.02(+0.35%) |
May 13, 2022 | 6.931 | 7.087 | 6.906 | 7.005 | 673,121 | +0.16(+2.29%) |
May 12, 2022 | 6.964 | 7.048 | 6.650 | 6.848 | 1,469,945 | -0.16(-2.24%) |
May 11, 2022 | 7.129 | 7.294 | 6.865 | 7.005 | 642,595 | -0.13(-1.85%) |
May 10, 2022 | 7.351 | 7.500 | 7.096 | 7.137 | 967,993 | -0.17(-2.26%) |
May 09, 2022 | 7.467 | 7.496 | 7.269 | 7.302 | 533,855 | -0.22(-2.96%) |
May 06, 2022 | 7.640 | 7.644 | 7.475 | 7.525 | 342,528 | -0.18(-2.36%) |
May 05, 2022 | 7.805 | 7.822 | 7.582 | 7.706 | 240,931 | -0.12(-1.48%) |
May 04, 2022 | 7.665 | 7.838 | 7.566 | 7.822 | 214,104 | +0.18(+2.38%) |
May 03, 2022 | 7.657 | 7.699 | 7.610 | 7.640 | 250,240 | +0.03(+0.43%) |
May 02, 2022 | 7.648 | 7.657 | 7.475 | 7.607 | 403,564 | -0.02(-0.32%) |
Apr 29, 2022 | 7.714 | 7.797 | 7.632 | 7.632 | 363,650 | -0.11(-1.39%) |
Apr 28, 2022 | 7.648 | 7.743 | 7.607 | 7.739 | 209,226 | +0.17(+2.18%) |
Apr 27, 2022 | 7.657 | 7.706 | 7.549 | 7.574 | 515,069 | -0.04(-0.54%) |
Apr 26, 2022 | 7.797 | 7.838 | 7.591 | 7.615 | 419,304 | -0.19(-2.43%) |
Apr 25, 2022 | 7.772 | 7.822 | 7.690 | 7.805 | 286,030 | -0.05(-0.63%) |
Apr 22, 2022 | 8.044 | 8.044 | 7.830 | 7.855 | 602,165 | -0.18(-2.26%) |
Apr 21, 2022 | 8.251 | 8.251 | 7.995 | 8.036 | 316,902 | -0.11(-1.39%) |
Apr 20, 2022 | 8.158 | 8.182 | 8.117 | 8.149 | 195,027 | +0.03(+0.40%) |
Apr 19, 2022 | 7.994 | 8.158 | 7.994 | 8.117 | 190,791 | +0.07(+0.92%) |
Apr 18, 2022 | 8.100 | 8.133 | 7.994 | 8.043 | 324,320 | -0.02(-0.20%) |
Apr 14, 2022 | 8.158 | 8.215 | 8.059 | 8.059 | 247,055 | -0.06(-0.71%) |
Apr 13, 2022 | 8.059 | 8.117 | 8.051 | 8.117 | 151,282 | +0.07(+0.81%) |
Apr 12, 2022 | 8.051 | 8.108 | 7.997 | 8.051 | 210,990 | +0.05(+0.61%) |
Apr 11, 2022 | 8.059 | 8.084 | 7.986 | 8.002 | 259,845 | -0.06(-0.71%) |
Apr 08, 2022 | 8.051 | 8.108 | 8.002 | 8.059 | 245,148 | +0.01(+0.10%) |
Apr 07, 2022 | 8.125 | 8.167 | 8.043 | 8.051 | 551,644 | -0.11(-1.31%) |
Apr 06, 2022 | 8.231 | 8.231 | 8.125 | 8.158 | 455,575 | -0.13(-1.58%) |
Apr 05, 2022 | 8.313 | 8.330 | 8.239 | 8.289 | 201,878 | -0.07(-0.78%) |
Apr 04, 2022 | 8.379 | 8.420 | 8.313 | 8.354 | 329,930 | -0.02(-0.20%) |
Apr 01, 2022 | 8.330 | 8.452 | 8.330 | 8.371 | 182,124 | +0.02(+0.20%) |
Mar 31, 2022 | 8.477 | 8.485 | 8.272 | 8.354 | 631,826 | -0.07(-0.78%) |
Mar 30, 2022 | 8.395 | 8.461 | 8.362 | 8.420 | 188,171 | -0.05(-0.58%) |
Mar 29, 2022 | 8.428 | 8.503 | 8.392 | 8.469 | 309,851 | +0.10(+1.17%) |
Mar 28, 2022 | 8.411 | 8.411 | 8.289 | 8.371 | 206,429 | -0.02(-0.20%) |
Mar 25, 2022 | 8.371 | 8.428 | 8.289 | 8.387 | 258,728 | +0.02(+0.20%) |
Mar 24, 2022 | 8.567 | 8.624 | 8.313 | 8.371 | 435,025 | -0.19(-2.20%) |
Mar 23, 2022 | 8.502 | 8.592 | 8.452 | 8.559 | 291,633 | -0.03(-0.36%) |
Mar 22, 2022 | 8.321 | 8.638 | 8.298 | 8.589 | 353,656 | +0.32(+3.83%) |
Mar 21, 2022 | 8.557 | 8.614 | 8.199 | 8.272 | 618,367 | -0.28(-3.23%) |
Mar 18, 2022 | 8.419 | 8.549 | 8.329 | 8.549 | 228,584 | +0.13(+1.55%) |
Mar 17, 2022 | 8.118 | 8.465 | 8.118 | 8.419 | 368,529 | +0.29(+3.60%) |
Mar 16, 2022 | 7.963 | 8.158 | 7.963 | 8.126 | 171,193 | +0.20(+2.57%) |
Mar 15, 2022 | 7.825 | 7.963 | 7.825 | 7.922 | 209,870 | +0.13(+1.67%) |
Mar 14, 2022 | 7.963 | 7.963 | 7.760 | 7.792 | 388,290 | -0.18(-2.24%) |
Mar 11, 2022 | 8.101 | 8.142 | 7.971 | 7.971 | 143,976 | -0.09(-1.11%) |
Mar 10, 2022 | 8.061 | 8.118 | 7.971 | 8.061 | 184,772 | -0.05(-0.60%) |
Mar 09, 2022 | 8.069 | 8.166 | 8.061 | 8.110 | 222,172 | +0.16(+2.05%) |
Mar 08, 2022 | 7.866 | 8.150 | 7.784 | 7.947 | 434,864 | +0.11(+1.35%) |
Mar 07, 2022 | 8.101 | 8.118 | 7.825 | 7.841 | 265,151 | -0.33(-3.98%) |
Mar 04, 2022 | 8.297 | 8.297 | 8.069 | 8.166 | 298,985 | -0.16(-1.95%) |
Mar 03, 2022 | 8.427 | 8.435 | 8.248 | 8.329 | 113,575 | -0.05(-0.58%) |
Mar 02, 2022 | 8.232 | 8.386 | 8.223 | 8.378 | 196,410 | +0.16(+1.98%) |