Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.300 | 7.376 | 6.800 | 7.254 | 19,308 | -0.02(-0.33%) |
May 27, 2022 | 6.780 | 7.400 | 6.760 | 7.278 | 29,449 | +0.50(+7.38%) |
May 26, 2022 | 6.366 | 6.800 | 6.062 | 6.778 | 35,983 | +0.58(+9.29%) |
May 25, 2022 | 6.200 | 6.400 | 6.000 | 6.202 | 17,397 | +0.07(+1.17%) |
May 24, 2022 | 6.410 | 6.500 | 6.000 | 6.130 | 30,083 | -0.41(-6.27%) |
May 23, 2022 | 6.852 | 6.852 | 6.440 | 6.540 | 17,554 | -0.17(-2.48%) |
May 20, 2022 | 7.200 | 7.232 | 6.616 | 6.706 | 26,485 | -0.45(-6.34%) |
May 19, 2022 | 7.250 | 7.298 | 7.000 | 7.160 | 18,020 | -0.14(-1.92%) |
May 18, 2022 | 7.200 | 7.400 | 7.102 | 7.300 | 16,600 | +0.02(+0.27%) |
May 17, 2022 | 7.200 | 7.300 | 7.000 | 7.280 | 16,352 | +0.31(+4.45%) |
May 16, 2022 | 7.160 | 7.200 | 6.620 | 6.970 | 17,122 | -0.22(-3.03%) |
May 13, 2022 | 7.000 | 7.196 | 6.600 | 7.188 | 31,837 | +0.69(+10.58%) |
May 12, 2022 | 6.400 | 6.600 | 6.040 | 6.500 | 55,243 | -0.10(-1.52%) |
May 11, 2022 | 6.600 | 7.086 | 6.400 | 6.600 | 45,158 | +0.05(+0.79%) |
May 10, 2022 | 7.200 | 7.374 | 6.400 | 6.548 | 42,824 | -0.49(-6.96%) |
May 09, 2022 | 7.200 | 7.202 | 6.600 | 7.038 | 30,699 | -0.36(-4.89%) |
May 06, 2022 | 7.000 | 7.400 | 6.938 | 7.400 | 10,729 | +0.00(+0.00%) |
May 05, 2022 | 7.310 | 7.478 | 7.000 | 7.400 | 26,050 | +0.10(+1.40%) |
May 04, 2022 | 7.000 | 7.298 | 7.000 | 7.298 | 20,002 | +0.00(+0.00%) |
May 03, 2022 | 7.000 | 7.318 | 7.038 | 7.298 | 13,083 | +0.12(+1.67%) |
May 02, 2022 | 7.200 | 7.492 | 7.000 | 7.178 | 20,935 | -0.04(-0.58%) |
Apr 29, 2022 | 7.362 | 7.400 | 7.126 | 7.220 | 24,646 | -0.28(-3.68%) |
Apr 28, 2022 | 7.200 | 7.498 | 7.200 | 7.496 | 17,043 | +0.38(+5.37%) |
Apr 27, 2022 | 7.000 | 7.398 | 7.000 | 7.114 | 25,474 | -0.14(-1.90%) |
Apr 26, 2022 | 7.600 | 7.700 | 7.202 | 7.252 | 19,685 | -0.38(-5.03%) |
Apr 25, 2022 | 7.400 | 7.676 | 7.200 | 7.636 | 17,158 | +0.19(+2.52%) |
Apr 22, 2022 | 7.220 | 7.486 | 7.020 | 7.448 | 29,708 | -0.03(-0.37%) |
Apr 21, 2022 | 7.600 | 7.734 | 7.300 | 7.476 | 32,730 | +0.04(+0.48%) |
Apr 20, 2022 | 7.800 | 7.800 | 7.420 | 7.440 | 24,332 | -0.30(-3.88%) |
Apr 19, 2022 | 7.420 | 7.800 | 7.350 | 7.740 | 17,482 | +0.34(+4.54%) |
Apr 18, 2022 | 7.740 | 7.798 | 7.280 | 7.404 | 45,657 | -0.29(-3.77%) |
Apr 14, 2022 | 7.780 | 7.780 | 7.600 | 7.694 | 15,294 | -0.09(-1.11%) |
Apr 13, 2022 | 7.600 | 7.800 | 7.600 | 7.780 | 19,674 | +0.11(+1.41%) |
Apr 12, 2022 | 7.800 | 7.830 | 7.600 | 7.672 | 15,971 | +0.08(+1.03%) |
Apr 11, 2022 | 7.800 | 7.800 | 7.272 | 7.594 | 15,208 | +0.03(+0.34%) |
Apr 08, 2022 | 7.600 | 7.600 | 7.222 | 7.568 | 23,495 | +0.15(+1.99%) |
Apr 07, 2022 | 7.546 | 7.798 | 7.200 | 7.420 | 27,934 | -0.24(-3.13%) |
Apr 06, 2022 | 7.800 | 7.998 | 7.600 | 7.660 | 32,817 | -0.24(-3.04%) |
Apr 05, 2022 | 7.800 | 8.000 | 7.800 | 7.900 | 15,524 | -0.07(-0.85%) |
Apr 04, 2022 | 8.200 | 8.200 | 7.806 | 7.968 | 22,428 | +0.09(+1.09%) |
Apr 01, 2022 | 8.000 | 8.000 | 7.600 | 7.882 | 13,811 | +0.12(+1.57%) |
Mar 31, 2022 | 8.200 | 8.280 | 7.630 | 7.760 | 41,326 | -0.41(-5.04%) |
Mar 30, 2022 | 8.270 | 8.300 | 8.000 | 8.172 | 41,704 | +0.07(+0.89%) |
Mar 29, 2022 | 7.776 | 8.378 | 7.602 | 8.100 | 94,891 | +0.66(+8.87%) |
Mar 28, 2022 | 7.800 | 8.000 | 6.752 | 7.440 | 179,708 | -0.18(-2.31%) |
Mar 25, 2022 | 8.000 | 8.194 | 7.172 | 7.616 | 130,309 | -0.42(-5.18%) |
Mar 24, 2022 | 8.200 | 8.260 | 7.850 | 8.032 | 42,193 | -0.14(-1.67%) |
Mar 23, 2022 | 8.400 | 8.360 | 7.850 | 8.168 | 42,125 | -0.11(-1.38%) |
Mar 22, 2022 | 8.380 | 8.420 | 8.000 | 8.282 | 69,678 | +0.01(+0.17%) |
Mar 21, 2022 | 9.200 | 9.200 | 8.126 | 8.268 | 58,830 | -0.00(-0.02%) |
Mar 18, 2022 | 8.056 | 8.400 | 8.000 | 8.270 | 51,259 | +0.20(+2.48%) |
Mar 17, 2022 | 7.800 | 8.180 | 7.802 | 8.070 | 73,178 | +0.38(+4.89%) |
Mar 16, 2022 | 7.600 | 7.800 | 7.500 | 7.694 | 33,829 | +0.22(+2.92%) |
Mar 15, 2022 | 7.280 | 7.590 | 7.160 | 7.476 | 48,549 | +0.08(+1.03%) |
Mar 14, 2022 | 8.000 | 8.040 | 7.220 | 7.400 | 53,388 | -0.54(-6.85%) |
Mar 11, 2022 | 8.000 | 8.040 | 7.640 | 7.944 | 67,407 | -0.01(-0.13%) |
Mar 10, 2022 | 7.692 | 7.958 | 7.500 | 7.954 | 37,015 | +0.15(+1.97%) |
Mar 09, 2022 | 7.540 | 7.838 | 7.340 | 7.800 | 73,916 | +0.19(+2.55%) |
Mar 08, 2022 | 7.208 | 7.800 | 7.160 | 7.606 | 92,399 | +0.11(+1.52%) |
Mar 07, 2022 | 7.620 | 7.620 | 7.250 | 7.492 | 58,041 | -0.11(-1.42%) |
Mar 04, 2022 | 7.978 | 7.978 | 7.200 | 7.600 | 89,496 | -0.30(-3.85%) |
Mar 03, 2022 | 8.300 | 8.398 | 7.800 | 7.904 | 80,074 | -0.29(-3.56%) |
Mar 02, 2022 | 8.200 | 8.386 | 7.830 | 8.196 | 182,730 | +0.46(+5.89%) |