Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.560 | 6.770 | 6.350 | 6.450 | 1,760,807 | -0.11(-1.68%) |
May 27, 2022 | 6.350 | 6.725 | 6.310 | 6.560 | 1,597,847 | +0.28(+4.46%) |
May 26, 2022 | 5.860 | 6.290 | 5.780 | 6.280 | 1,667,722 | +0.46(+7.90%) |
May 25, 2022 | 5.610 | 5.860 | 5.555 | 5.820 | 979,792 | +0.15(+2.65%) |
May 24, 2022 | 5.620 | 5.760 | 5.475 | 5.670 | 1,507,363 | -0.09(-1.56%) |
May 23, 2022 | 5.660 | 5.810 | 5.580 | 5.760 | 1,296,591 | +0.16(+2.86%) |
May 20, 2022 | 5.950 | 6.020 | 5.420 | 5.600 | 1,380,296 | -0.23(-3.95%) |
May 19, 2022 | 5.580 | 5.945 | 5.510 | 5.830 | 1,470,227 | +0.17(+3.00%) |
May 18, 2022 | 5.830 | 6.100 | 5.583 | 5.660 | 1,778,004 | -0.30(-5.03%) |
May 17, 2022 | 5.600 | 5.970 | 5.520 | 5.960 | 2,174,482 | +0.55(+10.17%) |
May 16, 2022 | 5.290 | 5.615 | 5.160 | 5.410 | 2,369,915 | -0.02(-0.37%) |
May 13, 2022 | 5.020 | 5.430 | 4.950 | 5.430 | 2,845,301 | +0.33(+6.47%) |
May 12, 2022 | 4.580 | 5.140 | 4.435 | 5.100 | 3,365,342 | +0.40(+8.51%) |
May 11, 2022 | 4.800 | 5.130 | 4.640 | 4.700 | 2,399,664 | -0.16(-3.29%) |
May 10, 2022 | 5.480 | 5.650 | 4.780 | 4.860 | 2,873,437 | -0.47(-8.82%) |
May 09, 2022 | 5.670 | 5.750 | 5.310 | 5.330 | 1,961,749 | -0.55(-9.35%) |
May 06, 2022 | 6.180 | 6.190 | 5.740 | 5.880 | 2,195,876 | -0.33(-5.31%) |
May 05, 2022 | 6.050 | 6.480 | 6.050 | 6.210 | 2,385,159 | -0.30(-4.61%) |
May 04, 2022 | 6.230 | 6.510 | 6.060 | 6.510 | 3,108,549 | +0.33(+5.34%) |
May 03, 2022 | 6.380 | 6.498 | 6.130 | 6.180 | 1,886,814 | -0.22(-3.44%) |
May 02, 2022 | 6.120 | 6.415 | 6.070 | 6.400 | 1,672,622 | +0.19(+3.06%) |
Apr 29, 2022 | 6.540 | 6.660 | 6.170 | 6.210 | 1,357,265 | -0.37(-5.62%) |
Apr 28, 2022 | 6.450 | 6.595 | 6.100 | 6.580 | 1,506,126 | +0.21(+3.30%) |
Apr 27, 2022 | 6.400 | 6.680 | 6.260 | 6.370 | 1,694,030 | -0.02(-0.31%) |
Apr 26, 2022 | 6.680 | 6.700 | 6.300 | 6.390 | 1,443,686 | -0.35(-5.19%) |
Apr 25, 2022 | 6.460 | 6.780 | 6.356 | 6.740 | 1,592,151 | +0.20(+3.06%) |
Apr 22, 2022 | 6.790 | 6.950 | 6.500 | 6.540 | 1,351,408 | -0.30(-4.39%) |
Apr 21, 2022 | 7.070 | 7.160 | 6.790 | 6.840 | 1,422,438 | -0.14(-2.01%) |
Apr 20, 2022 | 6.980 | 7.130 | 6.810 | 6.980 | 1,851,660 | +0.06(+0.87%) |
Apr 19, 2022 | 6.580 | 6.990 | 6.520 | 6.920 | 1,793,946 | +0.34(+5.17%) |
Apr 18, 2022 | 7.150 | 7.150 | 6.530 | 6.580 | 2,153,172 | -0.59(-8.23%) |
Apr 14, 2022 | 7.220 | 7.370 | 7.040 | 7.170 | 3,314,443 | -0.05(-0.69%) |
Apr 13, 2022 | 6.920 | 7.220 | 6.850 | 7.220 | 1,404,147 | +0.30(+4.34%) |
Apr 12, 2022 | 6.970 | 7.140 | 6.850 | 6.920 | 1,403,495 | +0.06(+0.87%) |
Apr 11, 2022 | 6.610 | 6.935 | 6.510 | 6.860 | 1,192,155 | +0.13(+1.93%) |
Apr 08, 2022 | 6.710 | 6.864 | 6.620 | 6.730 | 1,498,059 | -0.04(-0.59%) |
Apr 07, 2022 | 6.930 | 6.990 | 6.620 | 6.770 | 2,862,357 | -0.18(-2.59%) |
Apr 06, 2022 | 7.320 | 7.330 | 6.820 | 6.950 | 2,603,914 | -0.54(-7.21%) |
Apr 05, 2022 | 7.720 | 7.810 | 7.400 | 7.490 | 2,080,631 | -0.30(-3.85%) |
Apr 04, 2022 | 7.340 | 7.800 | 7.235 | 7.790 | 2,056,124 | +0.50(+6.86%) |
Apr 01, 2022 | 7.620 | 7.760 | 7.150 | 7.290 | 1,503,228 | -0.23(-3.06%) |
Mar 31, 2022 | 7.610 | 7.670 | 7.340 | 7.520 | 1,513,058 | -0.06(-0.79%) |
Mar 30, 2022 | 7.610 | 8.020 | 7.522 | 7.580 | 1,843,386 | -0.12(-1.56%) |
Mar 29, 2022 | 7.060 | 7.700 | 6.950 | 7.700 | 3,650,382 | +0.72(+10.32%) |
Mar 28, 2022 | 7.110 | 7.231 | 6.865 | 6.980 | 1,496,589 | -0.11(-1.55%) |
Mar 25, 2022 | 7.150 | 7.250 | 6.906 | 7.090 | 1,847,455 | -0.10(-1.39%) |
Mar 24, 2022 | 7.740 | 7.785 | 7.055 | 7.190 | 3,481,598 | -0.53(-6.87%) |
Mar 23, 2022 | 7.440 | 7.780 | 7.370 | 7.720 | 2,512,241 | +0.19(+2.52%) |
Mar 22, 2022 | 7.370 | 7.690 | 7.250 | 7.530 | 5,318,699 | +0.15(+2.03%) |
Mar 21, 2022 | 7.540 | 7.700 | 7.370 | 7.380 | 5,388,963 | -0.15(-1.99%) |
Mar 18, 2022 | 7.600 | 7.820 | 7.500 | 7.530 | 8,278,724 | -0.20(-2.59%) |
Mar 17, 2022 | 7.330 | 7.850 | 7.250 | 7.730 | 5,963,925 | +0.25(+3.34%) |
Mar 16, 2022 | 6.990 | 7.555 | 6.990 | 7.480 | 6,396,248 | +0.59(+8.56%) |
Mar 15, 2022 | 6.700 | 7.030 | 6.650 | 6.890 | 2,543,970 | +0.23(+3.45%) |
Mar 14, 2022 | 7.120 | 7.150 | 6.620 | 6.660 | 4,122,760 | -0.42(-5.93%) |
Mar 11, 2022 | 7.290 | 7.450 | 7.080 | 7.080 | 2,262,875 | -0.10(-1.39%) |
Mar 10, 2022 | 7.250 | 7.300 | 6.910 | 7.180 | 2,771,144 | -0.29(-3.88%) |
Mar 09, 2022 | 7.400 | 7.705 | 7.345 | 7.470 | 3,482,017 | +0.12(+1.63%) |
Mar 08, 2022 | 7.290 | 7.760 | 7.090 | 7.350 | 4,411,506 | +0.12(+1.66%) |
Mar 07, 2022 | 7.290 | 7.800 | 7.220 | 7.230 | 5,053,414 | +0.04(+0.56%) |
Mar 04, 2022 | 7.250 | 7.440 | 6.970 | 7.190 | 2,651,951 | -0.21(-2.84%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.160 | 7.400 | 2,844,099 | -0.42(-5.37%) |
Mar 02, 2022 | 7.200 | 8.090 | 6.910 | 7.820 | 4,042,073 | -0.41(-4.98%) |