Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.380 | 6.490 | 6.260 | 6.350 | 336,488 | +0.19(+3.08%) |
May 30, 2022 | 6.110 | 6.190 | 6.080 | 6.160 | 425,833 | +0.37(+6.39%) |
May 27, 2022 | 5.870 | 5.910 | 5.680 | 5.790 | 318,046 | -0.12(-2.03%) |
May 26, 2022 | 5.690 | 5.970 | 5.670 | 5.910 | 294,615 | -0.03(-0.51%) |
May 25, 2022 | 5.940 | 6.030 | 5.910 | 5.940 | 229,095 | +0.04(+0.68%) |
May 24, 2022 | 5.890 | 5.930 | 5.760 | 5.900 | 233,175 | +0.01(+0.17%) |
May 20, 2022 | 5.890 | 0 | -0.14(-2.32%) | |||
May 19, 2022 | 5.940 | 6.130 | 5.890 | 6.030 | 395,966 | +0.16(+2.73%) |
May 18, 2022 | 5.940 | 5.940 | 5.770 | 5.870 | 314,776 | -0.18(-2.98%) |
May 17, 2022 | 6.150 | 6.180 | 5.940 | 6.050 | 573,237 | +0.11(+1.85%) |
May 16, 2022 | 6.010 | 6.020 | 5.850 | 5.940 | 302,142 | -0.11(-1.82%) |
May 13, 2022 | 6.180 | 6.240 | 5.900 | 6.050 | 568,166 | +0.30(+5.22%) |
May 12, 2022 | 5.730 | 6.000 | 5.570 | 5.750 | 991,557 | -0.14(-2.38%) |
May 11, 2022 | 5.960 | 6.430 | 5.870 | 5.890 | 1,848,270 | -0.43(-6.80%) |
May 10, 2022 | 6.490 | 6.510 | 6.220 | 6.320 | 593,591 | +0.09(+1.44%) |
May 09, 2022 | 6.550 | 6.730 | 6.110 | 6.230 | 2,586,459 | -1.03(-14.19%) |
May 06, 2022 | 7.290 | 7.350 | 7.130 | 7.260 | 378,378 | -0.07(-0.95%) |
May 05, 2022 | 7.960 | 7.960 | 7.210 | 7.330 | 1,399,953 | -0.74(-9.17%) |
May 04, 2022 | 7.890 | 8.110 | 7.820 | 8.070 | 341,991 | +0.43(+5.63%) |
May 03, 2022 | 7.780 | 7.790 | 7.590 | 7.640 | 278,384 | -0.16(-2.05%) |
May 02, 2022 | 7.820 | 7.940 | 7.700 | 7.800 | 434,811 | +0.04(+0.52%) |
Apr 29, 2022 | 7.900 | 7.980 | 7.730 | 7.760 | 214,583 | -0.33(-4.08%) |
Apr 28, 2022 | 8.000 | 8.190 | 7.890 | 8.090 | 453,280 | +0.20(+2.53%) |
Apr 27, 2022 | 7.880 | 7.980 | 7.800 | 7.890 | 141,973 | +0.15(+1.94%) |
Apr 26, 2022 | 8.140 | 8.170 | 7.660 | 7.740 | 657,426 | -0.43(-5.26%) |
Apr 25, 2022 | 7.840 | 8.180 | 7.830 | 8.170 | 458,411 | +0.17(+2.12%) |
Apr 22, 2022 | 8.240 | 8.240 | 7.950 | 8.000 | 382,914 | -0.36(-4.31%) |
Apr 21, 2022 | 8.700 | 8.700 | 8.360 | 8.360 | 302,083 | +0.00(+0.00%) |
Apr 20, 2022 | 8.530 | 8.540 | 8.300 | 8.360 | 225,665 | -0.04(-0.48%) |
Apr 19, 2022 | 8.330 | 8.460 | 8.310 | 8.400 | 257,011 | +0.15(+1.82%) |
Apr 18, 2022 | 8.010 | 8.310 | 7.930 | 8.250 | 393,852 | +0.18(+2.23%) |
Apr 14, 2022 | 8.070 | 0 | -0.27(-3.24%) | |||
Apr 13, 2022 | 8.100 | 8.420 | 8.070 | 8.340 | 424,957 | +0.37(+4.64%) |
Apr 12, 2022 | 8.230 | 8.230 | 7.970 | 7.970 | 336,210 | -0.15(-1.85%) |
Apr 11, 2022 | 8.340 | 8.360 | 8.080 | 8.120 | 323,581 | -0.55(-6.34%) |
Apr 08, 2022 | 8.710 | 8.930 | 8.620 | 8.670 | 301,347 | -0.14(-1.59%) |
Apr 07, 2022 | 8.820 | 8.890 | 8.740 | 8.810 | 230,119 | -0.09(-1.01%) |
Apr 06, 2022 | 9.140 | 9.140 | 8.770 | 8.900 | 456,231 | -0.44(-4.71%) |
Apr 05, 2022 | 9.410 | 9.450 | 9.240 | 9.340 | 197,987 | +0.01(+0.11%) |
Apr 04, 2022 | 9.360 | 9.410 | 9.170 | 9.330 | 562,460 | -0.08(-0.85%) |
Apr 01, 2022 | 9.210 | 9.490 | 9.210 | 9.410 | 381,875 | +0.13(+1.40%) |
Mar 31, 2022 | 9.600 | 9.600 | 9.250 | 9.280 | 479,150 | -0.28(-2.93%) |
Mar 30, 2022 | 9.590 | 9.700 | 9.520 | 9.560 | 361,316 | -0.14(-1.44%) |
Mar 29, 2022 | 9.730 | 9.750 | 9.580 | 9.700 | 613,619 | -0.04(-0.41%) |
Mar 28, 2022 | 9.590 | 9.790 | 9.590 | 9.740 | 499,612 | +0.69(+7.62%) |
Mar 25, 2022 | 9.090 | 9.160 | 8.950 | 9.050 | 432,763 | +0.11(+1.23%) |
Mar 24, 2022 | 8.720 | 9.000 | 8.680 | 8.940 | 683,911 | +0.36(+4.20%) |
Mar 23, 2022 | 8.570 | 8.710 | 8.540 | 8.580 | 195,585 | -0.03(-0.35%) |
Mar 22, 2022 | 8.720 | 8.780 | 8.600 | 8.610 | 147,164 | +0.22(+2.62%) |
Mar 21, 2022 | 8.420 | 8.450 | 8.280 | 8.390 | 207,281 | -0.16(-1.87%) |
Mar 18, 2022 | 8.250 | 8.550 | 8.210 | 8.550 | 212,096 | +0.23(+2.76%) |
Mar 17, 2022 | 8.350 | 8.380 | 8.280 | 8.320 | 64,811 | -0.02(-0.24%) |
Mar 16, 2022 | 8.210 | 8.380 | 8.010 | 8.340 | 698,831 | +0.25(+3.09%) |
Mar 15, 2022 | 7.910 | 8.110 | 7.840 | 8.090 | 186,556 | +0.18(+2.28%) |
Mar 14, 2022 | 7.940 | 7.970 | 7.820 | 7.910 | 177,920 | +0.11(+1.41%) |
Mar 11, 2022 | 8.050 | 8.060 | 7.800 | 7.800 | 281,385 | -0.27(-3.35%) |
Mar 10, 2022 | 7.980 | 8.070 | 7.910 | 8.070 | 243,947 | -0.45(-5.28%) |
Mar 09, 2022 | 8.500 | 8.680 | 8.500 | 8.520 | 207,426 | +0.65(+8.26%) |
Mar 08, 2022 | 7.860 | 8.010 | 7.770 | 7.870 | 748,449 | +0.23(+3.01%) |
Mar 07, 2022 | 7.950 | 8.040 | 7.570 | 7.640 | 333,619 | -0.41(-5.09%) |
Mar 04, 2022 | 8.380 | 8.450 | 7.960 | 8.050 | 646,215 | -0.51(-5.96%) |
Mar 03, 2022 | 8.960 | 8.960 | 8.520 | 8.560 | 378,618 | -0.37(-4.14%) |
Mar 02, 2022 | 8.930 | 9.220 | 8.850 | 8.930 | 703,293 | -0.06(-0.67%) |