Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.600 | 7.000 | 6.530 | 7.000 | 21,575 | +0.37(+5.58%) |
May 27, 2022 | 6.690 | 6.760 | 6.340 | 6.630 | 28,044 | +0.07(+1.07%) |
May 26, 2022 | 6.630 | 7.000 | 6.500 | 6.560 | 56,281 | -0.18(-2.67%) |
May 25, 2022 | 6.080 | 6.800 | 5.965 | 6.740 | 46,238 | +0.76(+12.71%) |
May 24, 2022 | 6.020 | 6.250 | 5.841 | 5.980 | 48,434 | -0.17(-2.76%) |
May 23, 2022 | 5.690 | 6.260 | 5.550 | 6.150 | 56,192 | +0.61(+11.01%) |
May 20, 2022 | 5.790 | 6.000 | 5.510 | 5.540 | 24,946 | -0.22(-3.90%) |
May 19, 2022 | 5.600 | 5.920 | 5.530 | 5.765 | 18,457 | +0.18(+3.32%) |
May 18, 2022 | 5.810 | 6.090 | 5.550 | 5.580 | 26,996 | -0.26(-4.45%) |
May 17, 2022 | 5.840 | 5.950 | 5.680 | 5.840 | 46,889 | +0.19(+3.36%) |
May 16, 2022 | 5.940 | 5.950 | 5.600 | 5.650 | 49,475 | -0.04(-0.70%) |
May 13, 2022 | 5.530 | 5.890 | 5.530 | 5.690 | 41,118 | +0.15(+2.71%) |
May 12, 2022 | 5.450 | 5.770 | 5.420 | 5.540 | 43,999 | +0.04(+0.73%) |
May 11, 2022 | 6.110 | 6.162 | 5.500 | 5.500 | 107,240 | -0.67(-10.86%) |
May 10, 2022 | 6.340 | 6.370 | 6.050 | 6.170 | 64,411 | +0.00(+0.00%) |
May 09, 2022 | 6.620 | 6.720 | 6.040 | 6.170 | 72,013 | -0.54(-8.05%) |
May 06, 2022 | 6.940 | 7.270 | 6.500 | 6.710 | 74,635 | -0.19(-2.75%) |
May 05, 2022 | 7.210 | 7.355 | 6.510 | 6.900 | 45,036 | -0.40(-5.48%) |
May 04, 2022 | 6.700 | 7.360 | 6.547 | 7.300 | 74,019 | +0.64(+9.61%) |
May 03, 2022 | 6.780 | 6.960 | 6.660 | 6.660 | 32,469 | -0.07(-1.04%) |
May 02, 2022 | 6.580 | 7.048 | 6.410 | 6.730 | 59,746 | +0.07(+1.05%) |
Apr 29, 2022 | 6.440 | 6.920 | 6.340 | 6.660 | 55,743 | +0.21(+3.26%) |
Apr 28, 2022 | 6.520 | 6.520 | 6.160 | 6.450 | 20,159 | +0.04(+0.62%) |
Apr 27, 2022 | 6.200 | 6.420 | 6.090 | 6.410 | 48,057 | +0.21(+3.39%) |
Apr 26, 2022 | 6.190 | 6.305 | 6.050 | 6.200 | 22,989 | -0.24(-3.73%) |
Apr 25, 2022 | 6.310 | 6.530 | 6.114 | 6.440 | 44,910 | +0.17(+2.71%) |
Apr 22, 2022 | 6.430 | 6.484 | 6.250 | 6.270 | 21,516 | -0.18(-2.79%) |
Apr 21, 2022 | 6.650 | 6.650 | 6.360 | 6.450 | 26,917 | -0.05(-0.77%) |
Apr 20, 2022 | 6.350 | 6.840 | 6.240 | 6.500 | 74,810 | +0.17(+2.69%) |
Apr 19, 2022 | 6.170 | 6.410 | 6.170 | 6.330 | 28,996 | +0.08(+1.28%) |
Apr 18, 2022 | 6.190 | 6.450 | 6.070 | 6.250 | 43,827 | +0.16(+2.63%) |
Apr 14, 2022 | 6.450 | 6.489 | 6.050 | 6.090 | 63,659 | -0.32(-4.99%) |
Apr 13, 2022 | 6.160 | 6.540 | 6.160 | 6.410 | 49,354 | +0.26(+4.23%) |
Apr 12, 2022 | 6.470 | 6.610 | 6.030 | 6.150 | 114,670 | -0.29(-4.50%) |
Apr 11, 2022 | 6.570 | 6.690 | 6.390 | 6.440 | 127,737 | -0.21(-3.16%) |
Apr 08, 2022 | 6.760 | 7.000 | 6.600 | 6.650 | 82,785 | -0.11(-1.63%) |
Apr 07, 2022 | 6.770 | 7.000 | 6.620 | 6.760 | 36,187 | -0.05(-0.73%) |
Apr 06, 2022 | 6.600 | 7.060 | 6.560 | 6.810 | 65,023 | +0.15(+2.25%) |
Apr 05, 2022 | 7.020 | 7.229 | 6.600 | 6.660 | 68,432 | -0.44(-6.20%) |
Apr 04, 2022 | 6.660 | 7.322 | 6.660 | 7.100 | 99,739 | +0.53(+8.07%) |
Apr 01, 2022 | 6.880 | 6.910 | 6.560 | 6.570 | 102,883 | -0.26(-3.81%) |
Mar 31, 2022 | 6.980 | 7.150 | 6.750 | 6.830 | 59,712 | -0.17(-2.43%) |
Mar 30, 2022 | 7.120 | 7.400 | 6.900 | 7.000 | 108,862 | -0.14(-1.96%) |
Mar 29, 2022 | 7.150 | 7.329 | 7.000 | 7.140 | 106,334 | -0.06(-0.83%) |
Mar 28, 2022 | 7.500 | 7.640 | 7.000 | 7.200 | 193,548 | -0.21(-2.83%) |
Mar 25, 2022 | 8.230 | 8.230 | 7.350 | 7.410 | 321,376 | -0.81(-9.85%) |
Mar 24, 2022 | 8.610 | 8.830 | 8.190 | 8.220 | 159,277 | -0.24(-2.84%) |
Mar 23, 2022 | 9.390 | 9.830 | 8.165 | 8.460 | 427,563 | -0.62(-6.83%) |
Mar 22, 2022 | 9.340 | 9.580 | 8.970 | 9.080 | 165,900 | -0.10(-1.09%) |
Mar 21, 2022 | 9.440 | 9.620 | 9.090 | 9.180 | 108,212 | +0.19(+2.11%) |
Mar 18, 2022 | 9.050 | 9.741 | 8.350 | 8.990 | 262,792 | -0.36(-3.85%) |
Mar 17, 2022 | 10.00 | 10.28 | 9.020 | 9.350 | 216,534 | -0.58(-5.84%) |
Mar 16, 2022 | 9.360 | 10.15 | 9.240 | 9.930 | 312,979 | +1.15(+13.10%) |
Mar 15, 2022 | 8.700 | 8.932 | 8.500 | 8.780 | 75,815 | +0.11(+1.27%) |
Mar 14, 2022 | 9.400 | 9.460 | 8.660 | 8.670 | 79,187 | -0.52(-5.66%) |
Mar 11, 2022 | 8.900 | 9.640 | 8.750 | 9.190 | 157,344 | +0.36(+4.08%) |
Mar 10, 2022 | 8.440 | 8.850 | 8.319 | 8.830 | 86,586 | +0.26(+3.03%) |
Mar 09, 2022 | 7.710 | 8.770 | 7.710 | 8.570 | 114,097 | +0.94(+12.32%) |
Mar 08, 2022 | 7.810 | 8.129 | 7.620 | 7.630 | 70,432 | -0.07(-0.91%) |
Mar 07, 2022 | 8.150 | 8.160 | 7.650 | 7.700 | 104,550 | -0.46(-5.64%) |
Mar 04, 2022 | 8.250 | 8.390 | 8.030 | 8.160 | 50,539 | -0.29(-3.43%) |
Mar 03, 2022 | 8.720 | 8.880 | 8.134 | 8.450 | 81,821 | -0.15(-1.74%) |
Mar 02, 2022 | 8.190 | 8.710 | 7.960 | 8.600 | 61,768 | +0.52(+6.44%) |