Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.110 | 7.210 | 7.000 | 7.000 | 599,511 | -0.15(-2.10%) |
May 27, 2022 | 7.120 | 7.440 | 7.070 | 7.150 | 1,032,360 | +0.02(+0.28%) |
May 26, 2022 | 7.050 | 7.250 | 7.040 | 7.130 | 671,120 | +0.12(+1.71%) |
May 25, 2022 | 6.730 | 7.100 | 6.640 | 7.010 | 326,290 | +0.21(+3.09%) |
May 24, 2022 | 6.820 | 6.850 | 6.670 | 6.800 | 260,632 | -0.10(-1.45%) |
May 23, 2022 | 6.830 | 7.010 | 6.670 | 6.900 | 492,229 | +0.17(+2.53%) |
May 20, 2022 | 6.800 | 7.010 | 6.710 | 6.730 | 1,607,217 | -0.07(-1.03%) |
May 19, 2022 | 6.630 | 6.900 | 6.630 | 6.800 | 717,095 | +0.14(+2.10%) |
May 18, 2022 | 6.680 | 6.720 | 6.500 | 6.660 | 1,051,588 | -0.07(-1.04%) |
May 17, 2022 | 6.850 | 6.900 | 6.730 | 6.730 | 703,705 | -0.02(-0.30%) |
May 16, 2022 | 6.750 | 6.890 | 6.655 | 6.750 | 434,359 | -0.04(-0.66%) |
May 13, 2022 | 6.830 | 7.000 | 6.780 | 6.795 | 862,464 | +0.13(+2.03%) |
May 12, 2022 | 6.470 | 6.735 | 6.410 | 6.660 | 1,221,371 | +0.10(+1.52%) |
May 11, 2022 | 6.970 | 7.000 | 6.430 | 6.560 | 943,176 | -0.34(-4.93%) |
May 10, 2022 | 6.980 | 7.210 | 6.880 | 6.900 | 770,238 | +0.09(+1.32%) |
May 09, 2022 | 7.420 | 7.530 | 6.705 | 6.810 | 1,224,620 | -0.64(-8.59%) |
May 06, 2022 | 7.550 | 7.670 | 7.450 | 7.450 | 446,069 | -0.14(-1.84%) |
May 05, 2022 | 8.000 | 8.030 | 7.590 | 7.590 | 413,356 | -0.49(-6.06%) |
May 04, 2022 | 8.030 | 8.170 | 7.870 | 8.080 | 948,912 | +0.14(+1.76%) |
May 03, 2022 | 7.880 | 8.120 | 7.770 | 7.940 | 496,155 | +0.06(+0.76%) |
May 02, 2022 | 7.980 | 8.030 | 7.750 | 7.880 | 517,782 | -0.10(-1.25%) |
Apr 29, 2022 | 7.840 | 8.080 | 7.700 | 7.980 | 458,938 | +0.04(+0.50%) |
Apr 28, 2022 | 7.440 | 8.055 | 7.440 | 7.940 | 877,411 | +0.53(+7.15%) |
Apr 27, 2022 | 7.300 | 7.590 | 7.300 | 7.410 | 840,572 | +0.09(+1.23%) |
Apr 26, 2022 | 7.580 | 7.700 | 7.305 | 7.320 | 784,297 | -0.34(-4.44%) |
Apr 25, 2022 | 7.710 | 7.800 | 7.560 | 7.660 | 751,656 | -0.06(-0.78%) |
Apr 22, 2022 | 7.470 | 7.830 | 7.410 | 7.720 | 596,595 | +0.21(+2.80%) |
Apr 21, 2022 | 8.030 | 8.090 | 7.470 | 7.510 | 969,277 | -0.48(-6.01%) |
Apr 20, 2022 | 8.000 | 8.150 | 7.880 | 7.990 | 561,292 | -0.10(-1.24%) |
Apr 19, 2022 | 8.020 | 8.360 | 7.950 | 8.090 | 753,132 | +0.04(+0.50%) |
Apr 18, 2022 | 8.270 | 8.330 | 8.040 | 8.050 | 469,851 | -0.15(-1.83%) |
Apr 14, 2022 | 8.280 | 8.415 | 8.160 | 8.200 | 579,592 | -0.06(-0.73%) |
Apr 13, 2022 | 8.120 | 8.280 | 8.011 | 8.260 | 467,213 | +0.14(+1.72%) |
Apr 12, 2022 | 8.040 | 8.350 | 7.995 | 8.120 | 604,975 | +0.12(+1.50%) |
Apr 11, 2022 | 8.260 | 8.260 | 7.950 | 8.000 | 602,511 | -0.25(-3.03%) |
Apr 08, 2022 | 8.250 | 8.450 | 8.210 | 8.250 | 1,455,709 | -0.02(-0.24%) |
Apr 07, 2022 | 8.050 | 8.300 | 8.020 | 8.270 | 387,069 | +0.21(+2.61%) |
Apr 06, 2022 | 8.190 | 8.230 | 7.800 | 8.060 | 1,324,881 | -0.15(-1.83%) |
Apr 05, 2022 | 8.360 | 8.520 | 8.180 | 8.210 | 345,114 | -0.12(-1.44%) |
Apr 04, 2022 | 8.380 | 8.560 | 8.220 | 8.330 | 327,890 | -0.01(-0.12%) |
Apr 01, 2022 | 8.270 | 8.350 | 8.090 | 8.340 | 668,253 | +0.12(+1.46%) |
Mar 31, 2022 | 7.990 | 8.285 | 7.850 | 8.220 | 1,653,115 | +0.23(+2.88%) |
Mar 30, 2022 | 8.260 | 8.370 | 7.980 | 7.990 | 1,408,713 | -0.33(-3.97%) |
Mar 29, 2022 | 8.070 | 8.450 | 8.020 | 8.320 | 687,535 | +0.33(+4.13%) |
Mar 28, 2022 | 7.630 | 8.130 | 7.600 | 7.990 | 748,005 | +0.31(+4.04%) |
Mar 25, 2022 | 7.510 | 7.940 | 7.510 | 7.680 | 854,143 | +0.08(+1.05%) |
Mar 24, 2022 | 7.800 | 7.810 | 7.400 | 7.600 | 1,199,177 | -0.22(-2.81%) |
Mar 23, 2022 | 8.030 | 8.080 | 7.805 | 7.820 | 1,029,144 | -0.22(-2.74%) |
Mar 22, 2022 | 7.850 | 8.220 | 7.800 | 8.040 | 1,773,960 | +0.09(+1.13%) |
Mar 21, 2022 | 8.060 | 8.085 | 7.880 | 7.950 | 1,897,719 | -0.26(-3.17%) |
Mar 18, 2022 | 8.590 | 8.970 | 8.210 | 8.210 | 5,459,911 | -0.28(-3.30%) |
Mar 17, 2022 | 8.530 | 8.910 | 8.480 | 8.490 | 2,190,520 | -0.03(-0.35%) |
Mar 16, 2022 | 8.170 | 8.655 | 8.010 | 8.520 | 1,805,099 | +0.51(+6.37%) |
Mar 15, 2022 | 8.560 | 8.730 | 7.990 | 8.010 | 1,360,660 | -0.62(-7.18%) |
Mar 14, 2022 | 8.280 | 8.790 | 8.240 | 8.630 | 2,279,460 | +0.48(+5.89%) |
Mar 11, 2022 | 8.020 | 8.340 | 7.970 | 8.150 | 720,864 | +0.16(+2.00%) |
Mar 10, 2022 | 8.470 | 8.550 | 7.950 | 7.990 | 1,160,179 | -0.57(-6.66%) |
Mar 09, 2022 | 8.660 | 8.760 | 8.490 | 8.560 | 1,232,659 | +0.06(+0.71%) |
Mar 08, 2022 | 8.410 | 8.600 | 8.340 | 8.500 | 1,424,011 | +0.21(+2.53%) |
Mar 07, 2022 | 8.070 | 8.367 | 7.990 | 8.290 | 804,509 | +0.22(+2.73%) |
Mar 04, 2022 | 8.070 | 8.170 | 7.890 | 8.070 | 1,470,027 | -0.02(-0.25%) |
Mar 03, 2022 | 7.500 | 8.150 | 7.500 | 8.090 | 2,472,981 | +0.65(+8.74%) |
Mar 02, 2022 | 7.600 | 7.770 | 7.420 | 7.440 | 1,482,052 | -0.16(-2.11%) |