Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.990 | 7.070 | 6.980 | 7.050 | 138,803 | -0.25(-3.43%) |
May 27, 2022 | 7.210 | 7.300 | 7.200 | 7.300 | 168,034 | +0.13(+1.81%) |
May 26, 2022 | 7.120 | 7.200 | 6.830 | 7.170 | 314,657 | +0.10(+1.41%) |
May 25, 2022 | 6.970 | 7.080 | 6.940 | 7.070 | 192,147 | +0.01(+0.14%) |
May 24, 2022 | 7.000 | 7.060 | 6.940 | 7.060 | 488,855 | +0.09(+1.29%) |
May 23, 2022 | 6.850 | 7.030 | 6.850 | 6.970 | 542,545 | +0.22(+3.26%) |
May 20, 2022 | 6.750 | 6.850 | 6.550 | 6.750 | 102,232 | +0.03(+0.45%) |
May 19, 2022 | 6.420 | 6.775 | 6.420 | 6.720 | 26,303 | +0.11(+1.66%) |
May 18, 2022 | 6.620 | 6.720 | 6.610 | 6.610 | 83,527 | -0.06(-0.97%) |
May 17, 2022 | 6.580 | 6.750 | 6.560 | 6.675 | 365,053 | +0.12(+1.91%) |
May 16, 2022 | 6.500 | 6.580 | 6.480 | 6.550 | 398,425 | +0.13(+2.02%) |
May 13, 2022 | 6.330 | 6.510 | 6.330 | 6.420 | 269,368 | +0.18(+2.88%) |
May 12, 2022 | 6.160 | 6.300 | 6.100 | 6.240 | 243,338 | +0.05(+0.81%) |
May 11, 2022 | 6.429 | 6.445 | 6.190 | 6.190 | 102,664 | -0.11(-1.75%) |
May 10, 2022 | 6.410 | 6.455 | 6.200 | 6.300 | 1,106,698 | +0.04(+0.64%) |
May 09, 2022 | 6.450 | 6.456 | 6.240 | 6.260 | 383,692 | -0.37(-5.58%) |
May 06, 2022 | 6.690 | 6.755 | 6.600 | 6.630 | 671,561 | -0.04(-0.60%) |
May 05, 2022 | 6.920 | 6.970 | 6.580 | 6.670 | 2,130,653 | -0.53(-7.36%) |
May 04, 2022 | 6.990 | 7.265 | 6.960 | 7.200 | 506,759 | +0.17(+2.49%) |
May 03, 2022 | 7.010 | 7.050 | 6.950 | 7.025 | 39,203 | +0.30(+4.46%) |
May 02, 2022 | 6.725 | 6.725 | 6.640 | 6.725 | 164,481 | -0.10(-1.39%) |
Apr 29, 2022 | 6.960 | 7.015 | 6.820 | 6.820 | 67,893 | +0.22(+3.33%) |
Apr 28, 2022 | 6.540 | 6.700 | 6.480 | 6.600 | 172,591 | -0.01(-0.09%) |
Apr 27, 2022 | 6.820 | 6.820 | 6.606 | 6.606 | 874 | -0.15(-2.28%) |
Apr 26, 2022 | 7.010 | 7.050 | 6.760 | 6.760 | 35,272 | -0.36(-5.06%) |
Apr 25, 2022 | 7.035 | 7.120 | 7.000 | 7.120 | 6,673 | -0.06(-0.84%) |
Apr 22, 2022 | 7.390 | 7.390 | 7.180 | 7.180 | 37,000 | -0.43(-5.65%) |
Apr 19, 2022 | 7.610 | 85 | +0.09(+1.20%) | |||
Apr 18, 2022 | 7.440 | 7.556 | 7.440 | 7.520 | 1,532 | -0.08(-1.05%) |
Apr 13, 2022 | 7.600 | 0 | -0.02(-0.26%) | |||
Apr 12, 2022 | 7.690 | 7.690 | 7.620 | 7.620 | 8,552 | -0.20(-2.56%) |
Apr 11, 2022 | 7.825 | 7.825 | 7.820 | 7.820 | 13,670 | +0.04(+0.51%) |
Apr 08, 2022 | 7.790 | 7.810 | 7.740 | 7.780 | 40,506 | +0.12(+1.57%) |
Apr 07, 2022 | 7.715 | 7.715 | 7.660 | 7.660 | 3,904 | -0.03(-0.39%) |
Apr 06, 2022 | 7.655 | 7.710 | 7.600 | 7.690 | 175,715 | -0.16(-2.04%) |
Apr 05, 2022 | 7.875 | 7.875 | 7.810 | 7.850 | 45,473 | -0.24(-2.97%) |
Apr 04, 2022 | 8.030 | 8.125 | 8.030 | 8.090 | 7,756 | +0.09(+1.12%) |
Apr 01, 2022 | 7.990 | 8.040 | 7.950 | 8.000 | 19,307 | +0.06(+0.76%) |
Mar 31, 2022 | 7.970 | 8.035 | 7.940 | 7.940 | 21,700 | -0.15(-1.85%) |
Mar 30, 2022 | 8.120 | 8.120 | 8.090 | 8.090 | 13,409 | -0.10(-1.22%) |
Mar 29, 2022 | 8.250 | 8.250 | 8.190 | 8.190 | 13,501 | +0.28(+3.53%) |
Mar 28, 2022 | 8.100 | 8.100 | 7.880 | 7.910 | 22,800 | -0.18(-2.22%) |
Mar 25, 2022 | 8.149 | 8.149 | 8.090 | 8.090 | 18,767 | +0.01(+0.12%) |
Mar 23, 2022 | 8.080 | 34 | -0.22(-2.65%) | |||
Mar 22, 2022 | 8.345 | 8.345 | 8.240 | 8.300 | 28,631 | +0.18(+2.22%) |
Mar 21, 2022 | 8.150 | 8.160 | 8.110 | 8.120 | 41,314 | +0.12(+1.50%) |
Mar 18, 2022 | 7.960 | 8.000 | 7.960 | 8.000 | 19,553 | +0.11(+1.39%) |
Mar 17, 2022 | 7.890 | 7.934 | 7.890 | 7.890 | 8,266 | -0.06(-0.75%) |
Mar 16, 2022 | 7.995 | 8.000 | 7.790 | 7.950 | 136,470 | +0.45(+6.00%) |
Mar 15, 2022 | 7.545 | 7.600 | 7.500 | 7.500 | 14,554 | -0.14(-1.83%) |
Mar 14, 2022 | 7.690 | 7.760 | 7.630 | 7.640 | 74,097 | +0.14(+1.87%) |
Mar 11, 2022 | 7.630 | 7.710 | 7.500 | 7.500 | 1,143,701 | +0.08(+1.01%) |
Mar 10, 2022 | 7.525 | 7.700 | 7.400 | 7.425 | 3,163 | -0.28(-3.57%) |
Mar 09, 2022 | 7.630 | 7.775 | 7.630 | 7.700 | 201,103 | +0.16(+2.12%) |
Mar 08, 2022 | 7.100 | 7.540 | 7.080 | 7.540 | 88,278 | +0.53(+7.56%) |
Mar 07, 2022 | 7.130 | 7.400 | 6.910 | 7.010 | 28,143 | -0.38(-5.14%) |
Mar 04, 2022 | 7.420 | 7.460 | 7.380 | 7.390 | 20,029 | -0.60(-7.51%) |
Mar 03, 2022 | 7.890 | 7.990 | 7.890 | 7.990 | 8,322 | -0.02(-0.25%) |
Mar 02, 2022 | 7.900 | 8.015 | 7.900 | 8.010 | 225,177 | +0.15(+1.91%) |