Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.750 | 6.930 | 6.750 | 6.930 | 2,660 | +0.29(+4.37%) |
May 27, 2022 | 6.350 | 6.740 | 6.350 | 6.640 | 8,318 | +0.38(+6.07%) |
May 26, 2022 | 6.200 | 6.360 | 6.200 | 6.260 | 11,563 | +0.03(+0.48%) |
May 25, 2022 | 6.120 | 6.230 | 6.110 | 6.230 | 6,860 | +0.03(+0.48%) |
May 24, 2022 | 6.150 | 6.230 | 6.090 | 6.200 | 10,699 | -0.04(-0.64%) |
May 23, 2022 | 6.180 | 6.390 | 6.010 | 6.240 | 14,267 | +0.06(+0.97%) |
May 20, 2022 | 6.310 | 6.310 | 6.104 | 6.180 | 9,838 | +0.08(+1.31%) |
May 19, 2022 | 6.100 | 6.390 | 6.040 | 6.100 | 12,163 | -0.05(-0.81%) |
May 18, 2022 | 6.210 | 6.450 | 6.113 | 6.150 | 7,658 | -0.20(-3.15%) |
May 17, 2022 | 6.470 | 6.470 | 6.070 | 6.350 | 26,000 | +0.04(+0.63%) |
May 16, 2022 | 6.300 | 6.480 | 6.270 | 6.310 | 16,221 | +0.10(+1.61%) |
May 13, 2022 | 6.390 | 6.740 | 5.980 | 6.210 | 24,021 | -0.07(-1.11%) |
May 12, 2022 | 6.050 | 6.490 | 5.910 | 6.280 | 23,439 | +0.26(+4.32%) |
May 11, 2022 | 6.930 | 6.930 | 6.020 | 6.020 | 18,234 | -0.55(-8.37%) |
May 10, 2022 | 6.560 | 6.850 | 6.500 | 6.570 | 30,279 | +0.06(+0.92%) |
May 09, 2022 | 7.200 | 7.200 | 6.510 | 6.510 | 31,802 | -0.76(-10.45%) |
May 06, 2022 | 7.370 | 7.430 | 7.150 | 7.270 | 13,081 | -0.03(-0.41%) |
May 05, 2022 | 7.540 | 7.808 | 7.130 | 7.300 | 20,311 | -0.53(-6.77%) |
May 04, 2022 | 8.020 | 8.243 | 7.710 | 7.830 | 11,970 | -0.30(-3.69%) |
May 03, 2022 | 8.320 | 8.340 | 8.110 | 8.130 | 8,654 | -0.24(-2.87%) |
May 02, 2022 | 8.390 | 8.390 | 8.215 | 8.370 | 20,894 | +0.33(+4.10%) |
Apr 29, 2022 | 8.025 | 8.400 | 7.985 | 8.040 | 43,607 | -0.05(-0.62%) |
Apr 28, 2022 | 8.610 | 8.610 | 7.690 | 8.090 | 36,589 | -0.40(-4.71%) |
Apr 27, 2022 | 8.410 | 8.740 | 8.410 | 8.490 | 33,687 | +0.24(+2.91%) |
Apr 26, 2022 | 8.650 | 8.697 | 8.250 | 8.250 | 31,486 | -0.38(-4.40%) |
Apr 25, 2022 | 8.350 | 8.970 | 7.920 | 8.630 | 23,907 | +0.20(+2.37%) |
Apr 22, 2022 | 8.460 | 8.930 | 8.250 | 8.430 | 42,953 | -0.02(-0.24%) |
Apr 21, 2022 | 8.720 | 9.030 | 8.340 | 8.450 | 35,692 | -0.27(-3.10%) |
Apr 20, 2022 | 8.350 | 8.740 | 8.100 | 8.720 | 28,383 | +0.51(+6.21%) |
Apr 19, 2022 | 7.810 | 8.400 | 7.700 | 8.210 | 24,517 | +0.40(+5.12%) |
Apr 18, 2022 | 7.570 | 7.890 | 7.350 | 7.810 | 28,469 | +0.22(+2.90%) |
Apr 14, 2022 | 7.360 | 7.590 | 7.200 | 7.590 | 19,290 | +0.22(+2.99%) |
Apr 13, 2022 | 7.310 | 7.840 | 7.310 | 7.370 | 14,319 | -0.23(-3.03%) |
Apr 12, 2022 | 7.750 | 7.966 | 7.510 | 7.600 | 31,056 | -0.04(-0.52%) |
Apr 11, 2022 | 7.370 | 7.649 | 7.210 | 7.640 | 64,917 | +0.30(+4.09%) |
Apr 08, 2022 | 7.080 | 7.550 | 7.080 | 7.340 | 18,059 | +0.19(+2.66%) |
Apr 07, 2022 | 7.750 | 7.800 | 6.920 | 7.150 | 54,097 | -0.55(-7.14%) |
Apr 06, 2022 | 7.540 | 7.920 | 7.273 | 7.700 | 76,095 | +0.35(+4.76%) |
Apr 05, 2022 | 7.200 | 7.350 | 6.778 | 7.350 | 13,039 | +0.35(+5.00%) |
Apr 04, 2022 | 6.990 | 7.140 | 6.600 | 7.000 | 20,040 | +0.70(+11.11%) |
Apr 01, 2022 | 7.000 | 7.000 | 6.300 | 6.300 | 19,975 | -0.66(-9.48%) |
Mar 31, 2022 | 7.290 | 7.380 | 6.670 | 6.960 | 39,126 | -0.18(-2.52%) |
Mar 30, 2022 | 6.290 | 7.140 | 6.290 | 7.140 | 48,463 | +0.85(+13.51%) |
Mar 29, 2022 | 5.980 | 6.450 | 5.980 | 6.290 | 26,349 | +0.33(+5.54%) |
Mar 28, 2022 | 6.410 | 6.410 | 5.950 | 5.960 | 12,387 | -0.56(-8.59%) |
Mar 25, 2022 | 6.380 | 6.520 | 6.070 | 6.520 | 16,726 | +0.09(+1.40%) |
Mar 24, 2022 | 6.500 | 6.600 | 6.420 | 6.430 | 13,057 | +0.10(+1.58%) |
Mar 23, 2022 | 5.970 | 6.710 | 5.950 | 6.330 | 27,102 | +0.24(+3.94%) |
Mar 22, 2022 | 5.990 | 6.240 | 5.910 | 6.090 | 26,612 | +0.09(+1.50%) |
Mar 21, 2022 | 5.950 | 6.200 | 5.880 | 6.000 | 26,307 | +0.05(+0.84%) |
Mar 18, 2022 | 5.960 | 6.080 | 5.930 | 5.950 | 21,620 | +0.00(+0.00%) |
Mar 17, 2022 | 5.930 | 6.230 | 5.720 | 5.950 | 56,202 | -0.54(-8.32%) |
Mar 16, 2022 | 5.850 | 6.490 | 5.850 | 6.490 | 55,013 | +0.82(+14.46%) |
Mar 15, 2022 | 5.530 | 5.700 | 5.530 | 5.670 | 29,591 | +0.07(+1.25%) |
Mar 14, 2022 | 5.770 | 5.990 | 5.220 | 5.600 | 49,310 | -0.26(-4.44%) |
Mar 11, 2022 | 6.230 | 6.571 | 5.710 | 5.860 | 26,812 | -0.41(-6.54%) |
Mar 10, 2022 | 6.670 | 6.800 | 6.150 | 6.270 | 31,940 | -0.55(-8.06%) |
Mar 09, 2022 | 6.540 | 6.950 | 6.500 | 6.820 | 26,502 | +0.28(+4.28%) |
Mar 08, 2022 | 6.890 | 6.890 | 6.450 | 6.540 | 50,674 | -0.24(-3.54%) |
Mar 07, 2022 | 7.000 | 7.200 | 6.450 | 6.780 | 37,534 | -0.19(-2.73%) |
Mar 04, 2022 | 7.200 | 7.285 | 6.800 | 6.970 | 68,696 | -0.30(-4.13%) |
Mar 03, 2022 | 7.220 | 7.440 | 6.900 | 7.270 | 30,360 | +0.05(+0.69%) |
Mar 02, 2022 | 7.500 | 7.510 | 7.080 | 7.220 | 14,645 | +0.10(+1.40%) |