Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.700 | 6.800 | 6.100 | 6.700 | 4,115 | -0.07(-0.99%) |
May 27, 2022 | 6.705 | 6.790 | 6.650 | 6.767 | 2,209 | +0.07(+1.05%) |
May 26, 2022 | 6.790 | 7.000 | 6.600 | 6.697 | 616 | +0.18(+2.71%) |
May 25, 2022 | 6.980 | 6.980 | 6.520 | 6.520 | 597 | +0.02(+0.31%) |
May 24, 2022 | 6.772 | 7.100 | 6.376 | 6.500 | 4,069 | -0.25(-3.70%) |
May 23, 2022 | 7.500 | 7.500 | 6.401 | 6.750 | 2,198 | +0.33(+5.11%) |
May 20, 2022 | 6.668 | 6.875 | 6.298 | 6.422 | 6,492 | -0.45(-6.52%) |
May 19, 2022 | 6.550 | 8.500 | 6.550 | 6.870 | 16,102 | +0.14(+2.14%) |
May 18, 2022 | 6.625 | 7.000 | 6.550 | 6.726 | 6,103 | -0.07(-1.09%) |
May 17, 2022 | 6.700 | 6.900 | 6.567 | 6.800 | 1,207 | +0.30(+4.62%) |
May 16, 2022 | 6.400 | 6.700 | 6.001 | 6.500 | 3,130 | -0.13(-1.90%) |
May 13, 2022 | 6.100 | 6.700 | 6.033 | 6.626 | 10,386 | +0.26(+4.08%) |
May 12, 2022 | 5.801 | 6.600 | 5.801 | 6.366 | 13,624 | -0.23(-3.55%) |
May 11, 2022 | 6.800 | 6.914 | 6.500 | 6.600 | 10,688 | -0.35(-5.04%) |
May 10, 2022 | 7.000 | 7.050 | 6.800 | 6.950 | 9,355 | -0.04(-0.64%) |
May 09, 2022 | 7.140 | 7.400 | 6.900 | 6.995 | 9,841 | -0.25(-3.52%) |
May 06, 2022 | 7.300 | 7.800 | 7.000 | 7.250 | 7,520 | -0.05(-0.66%) |
May 05, 2022 | 7.100 | 7.429 | 7.056 | 7.298 | 8,831 | -0.00(-0.07%) |
May 04, 2022 | 7.400 | 7.399 | 6.947 | 7.303 | 5,442 | -0.01(-0.10%) |
May 03, 2022 | 7.100 | 7.400 | 7.100 | 7.310 | 4,768 | +0.21(+2.91%) |
May 02, 2022 | 7.500 | 7.515 | 7.000 | 7.103 | 3,283 | -0.27(-3.64%) |
Apr 29, 2022 | 7.000 | 7.900 | 6.791 | 7.371 | 7,506 | +0.17(+2.38%) |
Apr 28, 2022 | 7.101 | 7.249 | 7.086 | 7.200 | 13,108 | -0.25(-3.36%) |
Apr 27, 2022 | 7.600 | 7.800 | 7.100 | 7.450 | 146,677 | -0.10(-1.31%) |
Apr 26, 2022 | 7.700 | 7.675 | 7.500 | 7.549 | 2,075 | -0.13(-1.71%) |
Apr 25, 2022 | 7.624 | 7.880 | 7.350 | 7.680 | 3,837 | +0.03(+0.39%) |
Apr 22, 2022 | 7.801 | 7.900 | 7.400 | 7.650 | 7,168 | -0.36(-4.49%) |
Apr 21, 2022 | 8.143 | 8.229 | 7.725 | 8.010 | 5,538 | -0.20(-2.44%) |
Apr 20, 2022 | 8.200 | 8.248 | 8.000 | 8.210 | 4,003 | +0.19(+2.38%) |
Apr 19, 2022 | 7.700 | 8.280 | 7.700 | 8.019 | 2,919 | +0.22(+2.81%) |
Apr 18, 2022 | 7.500 | 7.970 | 7.473 | 7.800 | 3,349 | +0.00(+0.00%) |
Apr 14, 2022 | 7.900 | 8.080 | 7.623 | 7.800 | 2,947 | -0.30(-3.67%) |
Apr 13, 2022 | 7.838 | 8.348 | 7.710 | 8.097 | 6,239 | +0.10(+1.20%) |
Apr 12, 2022 | 8.128 | 8.332 | 7.960 | 8.001 | 5,038 | -0.13(-1.56%) |
Apr 11, 2022 | 8.100 | 8.300 | 7.960 | 8.128 | 1,555 | +0.13(+1.59%) |
Apr 08, 2022 | 7.960 | 8.280 | 7.960 | 8.001 | 4,802 | -0.06(-0.73%) |
Apr 07, 2022 | 8.500 | 8.730 | 7.910 | 8.060 | 6,322 | -0.04(-0.49%) |
Apr 06, 2022 | 8.042 | 8.730 | 8.041 | 8.100 | 4,051 | -0.30(-3.57%) |
Apr 05, 2022 | 8.400 | 8.729 | 8.000 | 8.400 | 9,521 | -0.20(-2.33%) |
Apr 04, 2022 | 8.400 | 8.700 | 8.400 | 8.600 | 3,999 | +0.10(+1.19%) |
Apr 01, 2022 | 8.200 | 8.499 | 8.200 | 8.499 | 5,783 | +0.21(+2.52%) |
Mar 31, 2022 | 8.000 | 8.300 | 8.000 | 8.290 | 2,493 | +0.29(+3.60%) |
Mar 30, 2022 | 8.000 | 8.200 | 8.000 | 8.002 | 7,084 | -0.10(-1.21%) |
Mar 29, 2022 | 7.810 | 8.400 | 7.650 | 8.100 | 15,274 | +0.20(+2.53%) |
Mar 28, 2022 | 7.500 | 8.080 | 7.500 | 7.900 | 2,388 | +0.22(+2.80%) |
Mar 25, 2022 | 8.000 | 8.060 | 7.685 | 7.685 | 4,859 | -0.24(-3.04%) |
Mar 24, 2022 | 7.800 | 8.345 | 7.600 | 7.926 | 13,761 | +0.10(+1.23%) |
Mar 23, 2022 | 7.500 | 8.000 | 7.500 | 7.830 | 9,956 | +0.08(+0.99%) |
Mar 22, 2022 | 7.400 | 7.996 | 7.400 | 7.753 | 10,117 | +0.11(+1.39%) |
Mar 21, 2022 | 7.500 | 7.700 | 7.491 | 7.647 | 6,897 | +0.20(+2.64%) |
Mar 18, 2022 | 7.490 | 7.700 | 7.230 | 7.450 | 19,128 | +0.07(+0.95%) |
Mar 17, 2022 | 7.000 | 7.470 | 7.000 | 7.380 | 6,529 | +0.38(+5.43%) |
Mar 16, 2022 | 7.000 | 7.380 | 6.993 | 7.000 | 16,741 | -0.12(-1.75%) |
Mar 15, 2022 | 7.177 | 7.479 | 6.873 | 7.125 | 11,623 | -0.09(-1.32%) |
Mar 14, 2022 | 7.200 | 7.300 | 7.008 | 7.220 | 8,883 | +0.02(+0.28%) |
Mar 11, 2022 | 7.200 | 7.500 | 7.100 | 7.200 | 10,573 | -0.30(-4.00%) |
Mar 10, 2022 | 7.500 | 7.797 | 7.250 | 7.500 | 5,336 | +0.00(+0.00%) |
Mar 09, 2022 | 7.100 | 7.579 | 7.100 | 7.500 | 17,691 | +0.20(+2.77%) |
Mar 08, 2022 | 7.252 | 7.480 | 6.900 | 7.298 | 27,652 | -0.03(-0.45%) |
Mar 07, 2022 | 7.320 | 7.719 | 7.300 | 7.331 | 22,598 | +0.01(+0.15%) |
Mar 04, 2022 | 7.700 | 8.109 | 7.256 | 7.320 | 18,396 | -0.68(-8.50%) |
Mar 03, 2022 | 8.003 | 8.300 | 7.834 | 8.000 | 10,542 | -0.21(-2.50%) |
Mar 02, 2022 | 8.400 | 8.600 | 8.072 | 8.205 | 5,985 | -0.35(-4.04%) |