Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.360 | 7.360 | 6.725 | 6.750 | 204,535 | -0.49(-6.77%) |
May 27, 2022 | 7.000 | 7.290 | 6.920 | 7.240 | 108,503 | +0.24(+3.43%) |
May 26, 2022 | 6.680 | 7.140 | 6.592 | 7.000 | 158,880 | +0.42(+6.38%) |
May 25, 2022 | 6.400 | 6.650 | 6.250 | 6.580 | 112,366 | +0.16(+2.49%) |
May 24, 2022 | 6.620 | 6.620 | 6.141 | 6.420 | 179,642 | -0.04(-0.62%) |
May 23, 2022 | 6.570 | 6.818 | 6.250 | 6.460 | 100,361 | -0.14(-2.12%) |
May 20, 2022 | 7.270 | 7.270 | 6.320 | 6.600 | 160,857 | -0.44(-6.25%) |
May 19, 2022 | 6.530 | 7.130 | 6.530 | 7.040 | 164,791 | +0.32(+4.76%) |
May 18, 2022 | 6.710 | 6.990 | 6.600 | 6.720 | 156,983 | -0.18(-2.61%) |
May 17, 2022 | 6.570 | 6.900 | 6.540 | 6.900 | 209,109 | +0.41(+6.32%) |
May 16, 2022 | 6.550 | 6.636 | 6.250 | 6.490 | 177,243 | +0.00(+0.00%) |
May 13, 2022 | 6.720 | 6.980 | 6.325 | 6.490 | 264,179 | +0.04(+0.62%) |
May 12, 2022 | 6.500 | 7.093 | 6.250 | 6.450 | 298,869 | -0.14(-2.12%) |
May 11, 2022 | 7.170 | 7.440 | 6.520 | 6.590 | 327,090 | -0.47(-6.66%) |
May 10, 2022 | 7.610 | 8.040 | 6.560 | 7.060 | 430,733 | -0.03(-0.42%) |
May 09, 2022 | 8.440 | 8.790 | 7.000 | 7.090 | 460,538 | -1.71(-19.43%) |
May 06, 2022 | 8.980 | 8.980 | 8.210 | 8.800 | 228,574 | -0.20(-2.22%) |
May 05, 2022 | 10.15 | 10.25 | 8.220 | 9.000 | 492,511 | -0.98(-9.82%) |
May 04, 2022 | 9.070 | 10.00 | 8.900 | 9.980 | 727,948 | +1.30(+14.98%) |
May 03, 2022 | 7.950 | 8.780 | 7.550 | 8.680 | 352,773 | +0.70(+8.77%) |
May 02, 2022 | 7.350 | 7.980 | 7.100 | 7.980 | 402,733 | +0.83(+11.61%) |
Apr 29, 2022 | 7.160 | 7.750 | 6.950 | 7.150 | 382,123 | +0.07(+0.99%) |
Apr 28, 2022 | 6.850 | 7.330 | 6.110 | 7.080 | 538,276 | +0.80(+12.74%) |
Apr 27, 2022 | 5.830 | 6.330 | 5.830 | 6.280 | 181,047 | +0.50(+8.65%) |
Apr 26, 2022 | 6.730 | 6.730 | 5.555 | 5.780 | 634,817 | -0.87(-13.08%) |
Apr 25, 2022 | 6.980 | 6.980 | 6.400 | 6.650 | 315,744 | -0.18(-2.64%) |
Apr 22, 2022 | 7.180 | 7.362 | 6.500 | 6.830 | 341,077 | -0.32(-4.48%) |
Apr 21, 2022 | 7.520 | 7.740 | 7.040 | 7.150 | 456,252 | +0.22(+3.17%) |
Apr 20, 2022 | 7.990 | 8.040 | 6.910 | 6.930 | 368,128 | -0.76(-9.88%) |
Apr 19, 2022 | 8.260 | 8.260 | 7.610 | 7.690 | 209,229 | -0.11(-1.41%) |
Apr 18, 2022 | 8.750 | 8.910 | 7.520 | 7.800 | 494,867 | -0.82(-9.51%) |
Apr 14, 2022 | 8.480 | 8.700 | 8.290 | 8.620 | 131,584 | +0.25(+2.99%) |
Apr 13, 2022 | 8.470 | 8.559 | 8.210 | 8.370 | 112,552 | -0.03(-0.36%) |
Apr 12, 2022 | 8.990 | 9.200 | 8.290 | 8.400 | 153,117 | -0.29(-3.34%) |
Apr 11, 2022 | 9.060 | 9.226 | 8.330 | 8.690 | 172,997 | -0.31(-3.44%) |
Apr 08, 2022 | 9.200 | 9.840 | 8.750 | 9.000 | 348,691 | -0.23(-2.49%) |
Apr 07, 2022 | 8.400 | 9.540 | 8.173 | 9.230 | 315,959 | +0.90(+10.80%) |
Apr 06, 2022 | 8.000 | 9.110 | 7.801 | 8.330 | 305,839 | +0.37(+4.65%) |
Apr 05, 2022 | 8.340 | 8.600 | 7.825 | 7.960 | 241,193 | -0.29(-3.52%) |
Apr 04, 2022 | 7.250 | 8.640 | 7.250 | 8.250 | 391,734 | +1.24(+17.69%) |
Apr 01, 2022 | 7.010 | 7.340 | 6.910 | 7.010 | 420,378 | -0.88(-11.15%) |
Mar 31, 2022 | 7.730 | 8.410 | 7.560 | 7.890 | 185,858 | +0.30(+3.95%) |
Mar 30, 2022 | 8.210 | 8.230 | 7.474 | 7.590 | 132,585 | -0.48(-5.95%) |
Mar 29, 2022 | 8.170 | 8.340 | 8.010 | 8.070 | 141,076 | +0.12(+1.51%) |
Mar 28, 2022 | 7.900 | 8.095 | 7.432 | 7.950 | 139,986 | +0.31(+4.06%) |
Mar 25, 2022 | 8.070 | 8.280 | 7.500 | 7.640 | 184,104 | -0.31(-3.90%) |
Mar 24, 2022 | 7.100 | 8.300 | 6.880 | 7.950 | 445,802 | +1.25(+18.66%) |
Mar 23, 2022 | 7.080 | 7.150 | 6.700 | 6.700 | 151,312 | -0.37(-5.23%) |
Mar 22, 2022 | 7.590 | 7.679 | 6.820 | 7.070 | 242,706 | -0.35(-4.72%) |
Mar 21, 2022 | 7.300 | 7.500 | 7.170 | 7.420 | 54,781 | +0.04(+0.54%) |
Mar 18, 2022 | 6.790 | 7.420 | 6.680 | 7.380 | 120,398 | +0.44(+6.34%) |
Mar 17, 2022 | 6.100 | 6.990 | 6.100 | 6.940 | 111,803 | +0.90(+14.90%) |
Mar 16, 2022 | 6.160 | 6.240 | 5.800 | 6.040 | 111,834 | +0.06(+1.00%) |
Mar 15, 2022 | 6.320 | 6.590 | 5.810 | 5.980 | 147,094 | -0.33(-5.23%) |
Mar 14, 2022 | 7.000 | 7.000 | 6.300 | 6.310 | 120,915 | -0.69(-9.86%) |
Mar 11, 2022 | 7.360 | 7.370 | 6.960 | 7.000 | 58,888 | -0.38(-5.15%) |
Mar 10, 2022 | 7.180 | 7.440 | 7.019 | 7.380 | 59,110 | -0.02(-0.27%) |
Mar 09, 2022 | 7.180 | 7.530 | 7.050 | 7.400 | 72,855 | +0.24(+3.35%) |
Mar 08, 2022 | 6.820 | 7.570 | 6.650 | 7.160 | 137,117 | +0.44(+6.55%) |
Mar 07, 2022 | 6.720 | 6.923 | 6.620 | 6.720 | 78,890 | +0.04(+0.60%) |
Mar 04, 2022 | 6.900 | 7.060 | 6.610 | 6.680 | 57,416 | -0.32(-4.57%) |
Mar 03, 2022 | 7.030 | 7.200 | 6.780 | 7.000 | 88,692 | +0.03(+0.43%) |
Mar 02, 2022 | 7.230 | 7.230 | 6.910 | 6.970 | 80,020 | -0.19(-2.65%) |