Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.074 | 8.210 | 8.026 | 8.138 | 12,021 | +0.06(+0.74%) |
May 27, 2022 | 8.050 | 8.178 | 8.010 | 8.078 | 20,363 | +0.03(+0.35%) |
May 26, 2022 | 8.058 | 8.225 | 8.002 | 8.050 | 11,059 | +0.00(+0.00%) |
May 25, 2022 | 7.986 | 8.050 | 7.978 | 8.050 | 20,578 | +0.08(+1.00%) |
May 24, 2022 | 7.954 | 8.078 | 7.938 | 7.970 | 13,784 | +0.00(+0.00%) |
May 23, 2022 | 8.114 | 8.266 | 7.946 | 7.970 | 15,546 | -0.04(-0.50%) |
May 20, 2022 | 8.058 | 8.261 | 7.954 | 8.010 | 12,317 | -0.21(-2.53%) |
May 19, 2022 | 8.267 | 8.267 | 7.962 | 8.218 | 19,721 | +0.13(+1.58%) |
May 18, 2022 | 8.258 | 8.258 | 8.018 | 8.090 | 36,810 | -0.16(-1.94%) |
May 17, 2022 | 8.170 | 8.258 | 8.130 | 8.251 | 12,306 | +0.18(+2.28%) |
May 16, 2022 | 8.018 | 8.218 | 8.018 | 8.066 | 13,414 | -0.02(-0.30%) |
May 13, 2022 | 8.034 | 8.226 | 7.994 | 8.090 | 12,529 | +0.06(+0.80%) |
May 12, 2022 | 8.106 | 8.202 | 8.002 | 8.026 | 42,117 | -0.10(-1.18%) |
May 11, 2022 | 8.162 | 8.329 | 8.114 | 8.122 | 13,282 | -0.07(-0.88%) |
May 10, 2022 | 8.179 | 8.282 | 8.099 | 8.194 | 37,204 | +0.02(+0.29%) |
May 09, 2022 | 8.274 | 8.274 | 8.099 | 8.171 | 30,721 | -0.14(-1.72%) |
May 06, 2022 | 8.258 | 8.314 | 8.147 | 8.314 | 19,010 | +0.03(+0.38%) |
May 05, 2022 | 8.242 | 8.337 | 8.194 | 8.282 | 18,835 | -0.11(-1.35%) |
May 04, 2022 | 8.393 | 8.417 | 8.337 | 8.395 | 15,923 | +0.00(+0.02%) |
May 03, 2022 | 8.298 | 8.417 | 8.298 | 8.393 | 20,922 | +0.10(+1.15%) |
May 02, 2022 | 8.234 | 8.349 | 8.171 | 8.298 | 23,774 | +0.20(+2.45%) |
Apr 29, 2022 | 8.099 | 8.250 | 8.099 | 8.099 | 36,536 | -0.12(-1.45%) |
Apr 28, 2022 | 8.179 | 8.258 | 8.179 | 8.218 | 10,491 | +0.06(+0.78%) |
Apr 27, 2022 | 8.139 | 8.242 | 8.139 | 8.155 | 17,815 | -0.00(-0.02%) |
Apr 26, 2022 | 8.099 | 8.202 | 8.099 | 8.157 | 12,921 | +0.07(+0.86%) |
Apr 25, 2022 | 8.171 | 8.232 | 8.056 | 8.087 | 13,261 | -0.09(-1.12%) |
Apr 22, 2022 | 8.123 | 8.234 | 8.080 | 8.179 | 9,853 | +0.06(+0.68%) |
Apr 21, 2022 | 8.171 | 8.266 | 8.115 | 8.123 | 17,637 | -0.13(-1.54%) |
Apr 20, 2022 | 8.202 | 8.250 | 8.139 | 8.250 | 34,780 | +0.05(+0.58%) |
Apr 19, 2022 | 8.187 | 8.266 | 8.163 | 8.202 | 12,056 | -0.02(-0.29%) |
Apr 18, 2022 | 8.250 | 8.320 | 8.218 | 8.226 | 31,477 | -0.03(-0.38%) |
Apr 14, 2022 | 8.250 | 8.282 | 8.131 | 8.258 | 13,732 | -0.03(-0.38%) |
Apr 13, 2022 | 8.329 | 8.329 | 8.258 | 8.290 | 37,035 | -0.03(-0.38%) |
Apr 12, 2022 | 8.202 | 8.322 | 8.179 | 8.322 | 36,645 | +0.16(+1.95%) |
Apr 11, 2022 | 8.274 | 8.274 | 8.115 | 8.163 | 13,641 | -0.15(-1.81%) |
Apr 08, 2022 | 8.274 | 8.322 | 8.123 | 8.314 | 61,455 | +0.02(+0.29%) |
Apr 07, 2022 | 8.219 | 8.358 | 8.132 | 8.290 | 40,459 | +0.02(+0.29%) |
Apr 06, 2022 | 8.116 | 8.274 | 8.077 | 8.266 | 26,295 | +0.09(+1.16%) |
Apr 05, 2022 | 8.250 | 8.251 | 8.116 | 8.172 | 24,666 | -0.08(-0.96%) |
Apr 04, 2022 | 8.203 | 8.384 | 7.967 | 8.250 | 78,817 | +0.09(+1.06%) |
Apr 01, 2022 | 8.077 | 8.176 | 7.975 | 8.164 | 63,303 | +0.14(+1.77%) |
Mar 31, 2022 | 7.935 | 8.022 | 7.880 | 8.022 | 28,997 | +0.09(+1.09%) |
Mar 30, 2022 | 7.880 | 8.022 | 7.880 | 7.935 | 35,675 | +0.06(+0.70%) |
Mar 29, 2022 | 7.959 | 8.049 | 7.841 | 7.880 | 28,288 | -0.03(-0.40%) |
Mar 28, 2022 | 7.864 | 7.919 | 7.785 | 7.912 | 33,644 | +0.05(+0.60%) |
Mar 25, 2022 | 7.943 | 7.943 | 7.833 | 7.864 | 22,236 | +0.05(+0.60%) |
Mar 24, 2022 | 7.785 | 8.111 | 7.785 | 7.817 | 20,563 | -0.02(-0.30%) |
Mar 23, 2022 | 8.022 | 8.022 | 7.722 | 7.841 | 91,492 | -0.18(-2.26%) |
Mar 22, 2022 | 8.219 | 8.327 | 7.707 | 8.022 | 114,612 | -0.03(-0.39%) |
Mar 21, 2022 | 8.321 | 8.353 | 8.053 | 8.053 | 42,544 | -0.32(-3.86%) |
Mar 18, 2022 | 8.345 | 8.424 | 8.333 | 8.376 | 11,232 | +0.01(+0.09%) |
Mar 17, 2022 | 8.345 | 8.416 | 8.317 | 8.369 | 19,512 | +0.07(+0.85%) |
Mar 16, 2022 | 8.345 | 8.439 | 8.219 | 8.298 | 36,098 | +0.12(+1.45%) |
Mar 15, 2022 | 8.203 | 8.313 | 8.053 | 8.179 | 13,355 | +0.13(+1.57%) |
Mar 14, 2022 | 8.156 | 8.242 | 8.030 | 8.053 | 41,428 | -0.03(-0.39%) |
Mar 11, 2022 | 8.227 | 8.227 | 8.077 | 8.085 | 53,400 | -0.11(-1.35%) |
Mar 10, 2022 | 8.172 | 8.258 | 8.164 | 8.195 | 44,634 | -0.14(-1.70%) |
Mar 09, 2022 | 8.431 | 8.431 | 8.306 | 8.337 | 30,509 | -0.02(-0.19%) |
Mar 08, 2022 | 8.329 | 8.400 | 8.290 | 8.353 | 45,751 | +0.03(+0.38%) |
Mar 07, 2022 | 8.517 | 8.517 | 8.267 | 8.321 | 26,440 | -0.11(-1.30%) |
Mar 04, 2022 | 8.470 | 8.509 | 8.392 | 8.431 | 24,308 | -0.04(-0.51%) |
Mar 03, 2022 | 8.525 | 8.556 | 8.423 | 8.474 | 23,923 | -0.04(-0.50%) |
Mar 02, 2022 | 8.462 | 8.556 | 8.368 | 8.517 | 34,501 | +0.09(+1.11%) |