Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.250 | 7.530 | 6.790 | 7.270 | 381,172 | -0.03(-0.41%) |
May 27, 2022 | 7.480 | 7.570 | 7.240 | 7.300 | 64,363 | -0.16(-2.14%) |
May 26, 2022 | 7.280 | 7.660 | 7.080 | 7.460 | 240,345 | +0.33(+4.63%) |
May 25, 2022 | 7.030 | 7.720 | 6.900 | 7.130 | 87,366 | +0.18(+2.59%) |
May 24, 2022 | 6.920 | 7.050 | 6.780 | 6.950 | 30,553 | -0.25(-3.47%) |
May 23, 2022 | 6.650 | 7.320 | 6.650 | 7.200 | 173,329 | +0.14(+1.98%) |
May 20, 2022 | 6.750 | 7.110 | 6.680 | 7.060 | 127,097 | +0.45(+6.81%) |
May 19, 2022 | 6.100 | 6.700 | 6.040 | 6.610 | 139,391 | +0.44(+7.13%) |
May 18, 2022 | 6.420 | 6.650 | 5.850 | 6.170 | 145,317 | -0.18(-2.83%) |
May 17, 2022 | 6.450 | 6.635 | 6.310 | 6.350 | 99,700 | -0.01(-0.16%) |
May 16, 2022 | 6.770 | 6.860 | 6.320 | 6.360 | 208,082 | -0.52(-7.56%) |
May 13, 2022 | 6.430 | 7.015 | 6.350 | 6.880 | 133,140 | +0.56(+8.86%) |
May 12, 2022 | 5.980 | 6.410 | 5.750 | 6.320 | 741,155 | +0.32(+5.33%) |
May 11, 2022 | 6.880 | 6.940 | 5.940 | 6.000 | 286,085 | -0.87(-12.66%) |
May 10, 2022 | 6.820 | 7.635 | 6.570 | 6.870 | 129,611 | +0.20(+3.00%) |
May 09, 2022 | 7.320 | 7.660 | 6.630 | 6.670 | 215,977 | -0.80(-10.71%) |
May 06, 2022 | 7.750 | 8.070 | 7.280 | 7.470 | 98,260 | -0.25(-3.24%) |
May 05, 2022 | 7.810 | 8.260 | 7.550 | 7.720 | 129,251 | -0.24(-3.02%) |
May 04, 2022 | 7.880 | 8.090 | 7.480 | 7.960 | 96,036 | +0.06(+0.76%) |
May 03, 2022 | 7.860 | 8.395 | 7.550 | 7.900 | 106,329 | +0.03(+0.38%) |
May 02, 2022 | 7.800 | 8.145 | 7.550 | 7.870 | 97,284 | +0.10(+1.29%) |
Apr 29, 2022 | 7.930 | 8.070 | 7.680 | 7.770 | 49,751 | -0.17(-2.14%) |
Apr 28, 2022 | 7.920 | 8.190 | 7.470 | 7.940 | 117,478 | +0.06(+0.76%) |
Apr 27, 2022 | 8.020 | 8.200 | 7.700 | 7.880 | 80,436 | -0.16(-1.99%) |
Apr 26, 2022 | 8.210 | 8.450 | 7.640 | 8.040 | 52,284 | -0.13(-1.59%) |
Apr 25, 2022 | 7.890 | 8.255 | 7.890 | 8.170 | 76,190 | +0.26(+3.29%) |
Apr 22, 2022 | 8.150 | 8.320 | 7.895 | 7.910 | 68,184 | -0.33(-4.00%) |
Apr 21, 2022 | 8.490 | 8.710 | 8.170 | 8.240 | 161,612 | -0.16(-1.90%) |
Apr 20, 2022 | 8.510 | 8.590 | 8.240 | 8.400 | 75,156 | +0.02(+0.24%) |
Apr 19, 2022 | 8.490 | 8.720 | 8.310 | 8.380 | 84,344 | -0.18(-2.10%) |
Apr 18, 2022 | 8.810 | 8.840 | 8.340 | 8.560 | 248,412 | -0.16(-1.83%) |
Apr 14, 2022 | 8.980 | 9.090 | 8.720 | 8.720 | 151,004 | -0.29(-3.22%) |
Apr 13, 2022 | 8.920 | 9.230 | 8.770 | 9.010 | 159,763 | +0.04(+0.45%) |
Apr 12, 2022 | 9.130 | 9.350 | 8.640 | 8.970 | 81,156 | -0.13(-1.43%) |
Apr 11, 2022 | 9.400 | 9.400 | 8.650 | 9.100 | 218,965 | -0.27(-2.88%) |
Apr 08, 2022 | 9.050 | 9.600 | 9.010 | 9.370 | 237,354 | +0.30(+3.31%) |
Apr 07, 2022 | 8.865 | 9.260 | 8.865 | 9.070 | 37,528 | +0.10(+1.11%) |
Apr 06, 2022 | 9.150 | 9.340 | 8.845 | 8.970 | 66,470 | -0.26(-2.82%) |
Apr 05, 2022 | 8.960 | 9.300 | 8.930 | 9.230 | 97,778 | +0.23(+2.56%) |
Apr 04, 2022 | 8.380 | 9.280 | 8.200 | 9.000 | 2,100,759 | +0.68(+8.17%) |
Apr 01, 2022 | 7.940 | 8.380 | 7.929 | 8.320 | 44,312 | +0.33(+4.13%) |
Mar 31, 2022 | 8.300 | 8.300 | 7.940 | 7.990 | 36,926 | -0.24(-2.92%) |
Mar 30, 2022 | 8.280 | 8.420 | 8.020 | 8.230 | 80,228 | +0.08(+0.98%) |
Mar 29, 2022 | 7.600 | 8.180 | 7.600 | 8.150 | 185,067 | +0.55(+7.24%) |
Mar 28, 2022 | 7.550 | 7.900 | 7.440 | 7.600 | 82,438 | +0.12(+1.60%) |
Mar 25, 2022 | 7.620 | 7.750 | 7.330 | 7.480 | 82,611 | -0.05(-0.66%) |
Mar 24, 2022 | 7.620 | 7.860 | 7.430 | 7.530 | 84,811 | +0.00(+0.00%) |
Mar 23, 2022 | 7.440 | 8.086 | 7.440 | 7.530 | 331,498 | +0.13(+1.76%) |
Mar 22, 2022 | 7.030 | 7.550 | 6.910 | 7.400 | 75,339 | +0.54(+7.87%) |
Mar 21, 2022 | 7.010 | 7.450 | 6.860 | 6.860 | 38,920 | -0.36(-4.99%) |
Mar 18, 2022 | 7.390 | 7.480 | 7.040 | 7.220 | 65,043 | +0.03(+0.42%) |
Mar 17, 2022 | 6.840 | 7.390 | 6.700 | 7.190 | 119,730 | +0.39(+5.74%) |
Mar 16, 2022 | 6.820 | 7.180 | 6.480 | 6.800 | 508,490 | +0.04(+0.59%) |
Mar 15, 2022 | 6.830 | 6.900 | 6.560 | 6.760 | 120,039 | +0.12(+1.81%) |
Mar 14, 2022 | 7.290 | 7.290 | 6.630 | 6.640 | 95,533 | -0.44(-6.21%) |
Mar 11, 2022 | 7.280 | 7.590 | 6.900 | 7.080 | 139,322 | -0.08(-1.12%) |
Mar 10, 2022 | 7.350 | 7.380 | 7.090 | 7.160 | 114,293 | -0.15(-2.05%) |
Mar 09, 2022 | 7.540 | 7.540 | 7.200 | 7.310 | 112,643 | +0.12(+1.67%) |
Mar 08, 2022 | 7.240 | 7.380 | 6.900 | 7.190 | 82,880 | -0.05(-0.69%) |
Mar 07, 2022 | 7.200 | 7.410 | 7.060 | 7.240 | 37,766 | +0.11(+1.54%) |
Mar 04, 2022 | 7.560 | 7.560 | 6.850 | 7.130 | 158,271 | -0.48(-6.31%) |
Mar 03, 2022 | 7.810 | 7.810 | 7.520 | 7.610 | 64,963 | -0.14(-1.81%) |
Mar 02, 2022 | 7.990 | 8.010 | 7.730 | 7.750 | 41,544 | -0.16(-2.02%) |