Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.043 | 7.088 | 7.043 | 7.061 | 2,451 | +0.01(+0.19%) |
May 27, 2022 | 7.029 | 7.065 | 6.993 | 7.047 | 3,691 | +0.03(+0.38%) |
May 26, 2022 | 6.997 | 7.061 | 6.997 | 7.020 | 2,717 | -0.11(-1.56%) |
May 25, 2022 | 7.200 | 7.272 | 6.975 | 7.132 | 39,031 | -0.09(-1.20%) |
May 24, 2022 | 6.971 | 7.227 | 6.940 | 7.218 | 48,030 | +0.27(+3.89%) |
May 23, 2022 | 6.633 | 7.119 | 6.633 | 6.948 | 14,353 | +0.19(+2.80%) |
May 20, 2022 | 6.876 | 6.876 | 6.759 | 6.759 | 6,265 | -0.04(-0.53%) |
May 19, 2022 | 6.822 | 6.858 | 6.795 | 6.795 | 2,578 | +0.04(+0.53%) |
May 18, 2022 | 6.984 | 7.067 | 6.759 | 6.759 | 20,890 | -0.26(-3.72%) |
May 17, 2022 | 6.750 | 7.038 | 6.696 | 7.020 | 42,056 | +0.38(+5.69%) |
May 16, 2022 | 6.795 | 6.831 | 6.642 | 6.642 | 20,772 | -0.26(-3.78%) |
May 13, 2022 | 7.245 | 7.245 | 6.903 | 6.903 | 5,897 | +0.07(+1.09%) |
May 12, 2022 | 7.101 | 7.101 | 6.759 | 6.829 | 16,862 | -0.03(-0.43%) |
May 11, 2022 | 7.173 | 7.191 | 6.858 | 6.858 | 55,439 | -0.20(-2.86%) |
May 10, 2022 | 7.308 | 7.308 | 6.975 | 7.060 | 16,825 | -0.06(-0.83%) |
May 09, 2022 | 7.218 | 7.400 | 7.119 | 7.119 | 13,031 | -0.10(-1.43%) |
May 06, 2022 | 7.470 | 7.650 | 7.223 | 7.223 | 22,626 | -0.43(-5.59%) |
May 05, 2022 | 7.554 | 7.722 | 7.554 | 7.650 | 1,914 | +0.14(+1.80%) |
May 04, 2022 | 7.560 | 7.560 | 7.470 | 7.515 | 39,479 | -0.04(-0.54%) |
May 03, 2022 | 7.434 | 7.813 | 7.434 | 7.556 | 8,827 | +0.09(+1.27%) |
May 02, 2022 | 8.067 | 8.067 | 7.461 | 7.461 | 27,126 | -0.66(-8.09%) |
Apr 29, 2022 | 7.848 | 8.119 | 7.425 | 8.119 | 6,919 | -0.16(-1.96%) |
Apr 27, 2022 | 8.281 | 299 | +0.00(+0.00%) | |||
Apr 26, 2022 | 8.371 | 8.416 | 8.281 | 8.281 | 4,159 | -0.10(-1.18%) |
Apr 25, 2022 | 8.551 | 8.569 | 8.281 | 8.380 | 3,955 | -0.19(-2.21%) |
Apr 22, 2022 | 8.380 | 9.019 | 8.173 | 8.569 | 50,695 | +0.28(+3.37%) |
Apr 21, 2022 | 8.002 | 8.290 | 7.929 | 8.290 | 9,578 | +0.21(+2.56%) |
Apr 20, 2022 | 8.002 | 8.083 | 7.939 | 8.083 | 8,653 | +0.15(+1.93%) |
Apr 19, 2022 | 7.939 | 8.011 | 7.920 | 7.929 | 13,901 | +0.01(+0.11%) |
Apr 18, 2022 | 7.929 | 7.939 | 7.894 | 7.920 | 12,822 | -0.10(-1.23%) |
Apr 14, 2022 | 8.281 | 8.326 | 7.894 | 8.020 | 13,709 | -0.26(-3.15%) |
Apr 13, 2022 | 8.362 | 8.443 | 8.221 | 8.281 | 12,666 | -0.09(-1.08%) |
Apr 12, 2022 | 8.524 | 8.587 | 8.326 | 8.371 | 41,146 | -0.11(-1.33%) |
Apr 11, 2022 | 8.600 | 8.686 | 8.479 | 8.483 | 4,776 | -0.11(-1.31%) |
Apr 08, 2022 | 8.533 | 8.596 | 8.497 | 8.596 | 1,656 | +0.11(+1.27%) |
Apr 07, 2022 | 8.506 | 8.551 | 8.488 | 8.488 | 4,594 | -0.06(-0.74%) |
Apr 06, 2022 | 8.722 | 8.776 | 8.551 | 8.551 | 15,319 | -0.10(-1.14%) |
Apr 05, 2022 | 8.641 | 8.947 | 8.560 | 8.650 | 25,637 | +0.09(+1.05%) |
Apr 04, 2022 | 8.551 | 8.667 | 8.546 | 8.560 | 26,622 | +0.02(+0.21%) |
Apr 01, 2022 | 8.686 | 8.812 | 8.542 | 8.542 | 7,703 | +0.02(+0.21%) |
Mar 31, 2022 | 8.506 | 8.671 | 8.506 | 8.524 | 10,515 | -0.02(-0.21%) |
Mar 30, 2022 | 8.533 | 8.825 | 8.533 | 8.542 | 2,230 | +0.06(+0.74%) |
Mar 29, 2022 | 8.650 | 8.749 | 8.371 | 8.479 | 157,216 | -0.19(-2.18%) |
Mar 28, 2022 | 8.911 | 8.911 | 8.578 | 8.668 | 210,623 | -0.27(-3.02%) |
Mar 25, 2022 | 9.088 | 9.108 | 8.897 | 8.938 | 12,268 | -0.10(-1.10%) |
Mar 24, 2022 | 9.010 | 9.109 | 9.001 | 9.037 | 12,612 | -0.08(-0.89%) |
Mar 23, 2022 | 8.992 | 9.136 | 8.974 | 9.118 | 13,070 | +0.13(+1.40%) |
Mar 22, 2022 | 9.001 | 9.082 | 8.857 | 8.992 | 6,972 | +0.10(+1.11%) |
Mar 21, 2022 | 9.082 | 9.136 | 8.866 | 8.893 | 11,893 | -0.11(-1.20%) |
Mar 18, 2022 | 8.992 | 9.001 | 8.942 | 9.001 | 13,108 | +0.02(+0.20%) |
Mar 17, 2022 | 8.911 | 9.046 | 8.911 | 8.983 | 12,227 | +0.08(+0.91%) |
Mar 16, 2022 | 8.830 | 9.109 | 8.695 | 8.902 | 34,593 | +0.19(+2.17%) |
Mar 15, 2022 | 8.911 | 9.091 | 8.659 | 8.713 | 88,587 | -0.13(-1.43%) |
Mar 14, 2022 | 8.704 | 8.901 | 8.704 | 8.839 | 5,400 | +0.14(+1.66%) |
Mar 11, 2022 | 8.704 | 8.750 | 8.596 | 8.695 | 14,146 | +0.07(+0.84%) |
Mar 10, 2022 | 8.596 | 8.623 | 8.596 | 8.623 | 1,775 | -0.01(-0.16%) |
Mar 09, 2022 | 8.821 | 8.911 | 8.578 | 8.636 | 256,319 | -0.13(-1.49%) |
Mar 08, 2022 | 8.785 | 8.857 | 8.740 | 8.767 | 48,996 | +0.07(+0.83%) |
Mar 07, 2022 | 8.776 | 8.884 | 8.695 | 8.695 | 11,709 | -0.07(-0.82%) |
Mar 04, 2022 | 8.830 | 8.830 | 8.614 | 8.767 | 10,884 | +0.06(+0.72%) |
Mar 03, 2022 | 8.551 | 8.758 | 8.542 | 8.704 | 16,931 | +0.14(+1.68%) |
Mar 02, 2022 | 8.437 | 8.649 | 8.308 | 8.560 | 12,333 | +0.22(+2.59%) |