Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.810 | 6.860 | 6.460 | 6.550 | 1,291,504 | -0.40(-5.76%) |
May 27, 2022 | 6.760 | 7.010 | 6.760 | 6.950 | 323,334 | +0.24(+3.58%) |
May 26, 2022 | 6.530 | 6.790 | 6.530 | 6.710 | 497,603 | +0.26(+4.03%) |
May 25, 2022 | 6.100 | 6.485 | 6.100 | 6.450 | 347,716 | +0.24(+3.86%) |
May 24, 2022 | 6.350 | 6.440 | 6.030 | 6.210 | 346,638 | -0.23(-3.57%) |
May 23, 2022 | 6.230 | 6.620 | 6.190 | 6.440 | 447,121 | +0.25(+4.04%) |
May 20, 2022 | 6.310 | 6.470 | 5.980 | 6.190 | 444,579 | -0.03(-0.48%) |
May 19, 2022 | 6.300 | 6.470 | 6.140 | 6.220 | 446,712 | -0.13(-2.05%) |
May 18, 2022 | 6.860 | 7.070 | 6.310 | 6.350 | 421,833 | -0.60(-8.63%) |
May 17, 2022 | 6.960 | 7.170 | 6.790 | 6.950 | 520,674 | +0.09(+1.31%) |
May 16, 2022 | 6.500 | 6.980 | 6.350 | 6.860 | 720,305 | +0.53(+8.37%) |
May 13, 2022 | 5.760 | 6.425 | 5.760 | 6.330 | 769,687 | +0.58(+10.09%) |
May 12, 2022 | 5.410 | 5.900 | 5.230 | 5.750 | 1,001,817 | +0.44(+8.29%) |
May 11, 2022 | 5.380 | 5.760 | 5.190 | 5.310 | 876,431 | -0.05(-0.93%) |
May 10, 2022 | 7.120 | 7.154 | 5.290 | 5.360 | 2,019,149 | -1.73(-24.40%) |
May 09, 2022 | 7.280 | 7.280 | 6.900 | 7.090 | 874,136 | -0.27(-3.67%) |
May 06, 2022 | 7.660 | 7.660 | 7.245 | 7.360 | 721,178 | -0.29(-3.79%) |
May 05, 2022 | 7.950 | 8.070 | 7.461 | 7.650 | 359,505 | -0.44(-5.44%) |
May 04, 2022 | 7.840 | 8.120 | 7.650 | 8.090 | 480,569 | +0.30(+3.85%) |
May 03, 2022 | 7.510 | 7.810 | 7.380 | 7.790 | 405,706 | +0.29(+3.87%) |
May 02, 2022 | 7.470 | 7.535 | 7.260 | 7.500 | 379,800 | -0.01(-0.13%) |
Apr 29, 2022 | 7.380 | 7.588 | 7.380 | 7.510 | 376,687 | +0.06(+0.81%) |
Apr 28, 2022 | 7.400 | 7.550 | 7.110 | 7.450 | 302,400 | +0.11(+1.50%) |
Apr 27, 2022 | 7.290 | 7.430 | 7.240 | 7.340 | 304,389 | +0.04(+0.55%) |
Apr 26, 2022 | 7.590 | 7.640 | 7.290 | 7.300 | 360,303 | -0.41(-5.32%) |
Apr 25, 2022 | 7.420 | 7.710 | 7.390 | 7.710 | 309,437 | +0.11(+1.45%) |
Apr 22, 2022 | 7.960 | 8.060 | 7.540 | 7.600 | 290,284 | -0.44(-5.47%) |
Apr 21, 2022 | 8.490 | 8.540 | 8.020 | 8.040 | 248,784 | -0.36(-4.29%) |
Apr 20, 2022 | 8.240 | 8.520 | 8.220 | 8.400 | 297,451 | +0.24(+2.94%) |
Apr 19, 2022 | 7.800 | 8.210 | 7.770 | 8.160 | 293,745 | +0.33(+4.21%) |
Apr 18, 2022 | 7.720 | 7.955 | 7.690 | 7.830 | 339,172 | +0.10(+1.29%) |
Apr 14, 2022 | 7.870 | 7.970 | 7.680 | 7.730 | 314,108 | -0.02(-0.26%) |
Apr 13, 2022 | 7.640 | 7.780 | 7.560 | 7.750 | 241,512 | +0.11(+1.44%) |
Apr 12, 2022 | 7.900 | 8.000 | 7.630 | 7.640 | 331,153 | -0.16(-2.05%) |
Apr 11, 2022 | 7.710 | 7.920 | 7.610 | 7.800 | 318,371 | +0.02(+0.26%) |
Apr 08, 2022 | 7.940 | 7.980 | 7.750 | 7.780 | 350,950 | -0.18(-2.26%) |
Apr 07, 2022 | 8.060 | 8.130 | 7.745 | 7.960 | 325,927 | -0.14(-1.73%) |
Apr 06, 2022 | 8.140 | 8.240 | 7.940 | 8.100 | 404,689 | -0.21(-2.53%) |
Apr 05, 2022 | 8.530 | 8.645 | 8.250 | 8.310 | 591,459 | -0.15(-1.77%) |
Apr 04, 2022 | 8.420 | 8.760 | 8.390 | 8.460 | 612,424 | -0.03(-0.35%) |
Apr 01, 2022 | 8.240 | 8.500 | 8.200 | 8.490 | 363,065 | +0.33(+4.04%) |
Mar 31, 2022 | 8.220 | 8.265 | 8.100 | 8.160 | 330,006 | -0.07(-0.85%) |
Mar 30, 2022 | 8.440 | 8.570 | 8.200 | 8.230 | 362,735 | -0.22(-2.60%) |
Mar 29, 2022 | 8.460 | 8.550 | 8.320 | 8.450 | 300,067 | +0.11(+1.32%) |
Mar 28, 2022 | 8.400 | 8.400 | 8.120 | 8.340 | 390,257 | -0.11(-1.30%) |
Mar 25, 2022 | 8.450 | 8.590 | 8.400 | 8.450 | 651,503 | -0.08(-0.94%) |
Mar 24, 2022 | 8.510 | 8.570 | 8.390 | 8.530 | 369,082 | +0.10(+1.19%) |
Mar 23, 2022 | 8.620 | 8.660 | 8.380 | 8.430 | 408,102 | -0.28(-3.21%) |
Mar 22, 2022 | 8.600 | 8.945 | 8.510 | 8.710 | 500,227 | +0.22(+2.59%) |
Mar 21, 2022 | 8.490 | 8.730 | 8.350 | 8.490 | 568,044 | -0.02(-0.24%) |
Mar 18, 2022 | 8.750 | 8.840 | 8.460 | 8.510 | 1,368,598 | -0.26(-2.96%) |
Mar 17, 2022 | 8.630 | 8.810 | 8.620 | 8.770 | 342,419 | +0.06(+0.69%) |
Mar 16, 2022 | 8.630 | 9.080 | 8.420 | 8.710 | 709,678 | +0.06(+0.69%) |
Mar 15, 2022 | 8.090 | 8.660 | 8.070 | 8.650 | 1,073,105 | +0.86(+11.04%) |
Mar 14, 2022 | 7.980 | 8.020 | 7.680 | 7.790 | 825,634 | -0.15(-1.89%) |
Mar 11, 2022 | 8.140 | 8.300 | 7.750 | 7.940 | 540,526 | -0.20(-2.46%) |
Mar 10, 2022 | 7.460 | 8.150 | 7.420 | 8.140 | 639,100 | +0.50(+6.54%) |
Mar 09, 2022 | 7.230 | 7.840 | 7.230 | 7.640 | 687,814 | +0.47(+6.56%) |
Mar 08, 2022 | 6.580 | 7.540 | 6.320 | 7.170 | 1,253,538 | +0.34(+4.98%) |
Mar 07, 2022 | 6.810 | 6.910 | 6.630 | 6.830 | 697,156 | +0.02(+0.29%) |
Mar 04, 2022 | 6.840 | 7.040 | 6.720 | 6.810 | 624,487 | -0.18(-2.58%) |
Mar 03, 2022 | 7.190 | 7.210 | 6.950 | 6.990 | 732,182 | -0.11(-1.55%) |
Mar 02, 2022 | 7.020 | 7.180 | 6.940 | 7.100 | 577,176 | +0.16(+2.31%) |