Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.070 | 7.160 | 6.935 | 7.090 | 8,411,218 | +0.01(+0.14%) |
May 27, 2022 | 6.820 | 7.170 | 6.800 | 7.080 | 13,388,280 | +0.40(+5.99%) |
May 26, 2022 | 6.380 | 6.720 | 6.375 | 6.680 | 9,132,139 | +0.41(+6.54%) |
May 25, 2022 | 5.900 | 6.330 | 5.900 | 6.270 | 6,774,346 | +0.28(+4.67%) |
May 24, 2022 | 6.200 | 6.225 | 5.940 | 5.990 | 11,088,939 | -0.32(-5.07%) |
May 23, 2022 | 6.330 | 6.330 | 6.150 | 6.310 | 6,199,748 | +0.04(+0.64%) |
May 20, 2022 | 6.410 | 6.500 | 6.110 | 6.270 | 8,512,596 | -0.12(-1.88%) |
May 19, 2022 | 6.000 | 6.510 | 5.970 | 6.390 | 12,501,630 | +0.26(+4.24%) |
May 18, 2022 | 6.550 | 6.550 | 6.110 | 6.130 | 9,290,908 | -0.45(-6.84%) |
May 17, 2022 | 6.450 | 6.635 | 6.310 | 6.580 | 14,055,834 | +0.32(+5.11%) |
May 16, 2022 | 6.560 | 6.585 | 6.230 | 6.260 | 7,630,056 | -0.32(-4.86%) |
May 13, 2022 | 6.550 | 6.730 | 6.450 | 6.580 | 10,433,212 | +0.27(+4.28%) |
May 12, 2022 | 6.150 | 6.520 | 6.070 | 6.310 | 13,651,261 | +0.10(+1.61%) |
May 11, 2022 | 6.300 | 6.480 | 6.175 | 6.210 | 11,807,088 | -0.10(-1.58%) |
May 10, 2022 | 6.800 | 6.870 | 6.030 | 6.310 | 17,902,386 | -0.43(-6.38%) |
May 09, 2022 | 7.470 | 7.510 | 6.565 | 6.740 | 21,064,476 | -0.54(-7.42%) |
May 06, 2022 | 7.410 | 7.480 | 7.070 | 7.280 | 11,995,621 | -0.14(-1.89%) |
May 05, 2022 | 7.730 | 7.790 | 7.390 | 7.420 | 14,274,777 | -0.35(-4.50%) |
May 04, 2022 | 7.870 | 7.900 | 7.405 | 7.770 | 16,575,459 | -0.11(-1.40%) |
May 03, 2022 | 7.880 | 7.920 | 7.555 | 7.880 | 13,651,031 | -0.14(-1.75%) |
May 02, 2022 | 8.050 | 8.120 | 7.725 | 8.020 | 11,400,082 | -0.09(-1.11%) |
Apr 29, 2022 | 8.220 | 8.430 | 8.100 | 8.110 | 5,995,582 | -0.14(-1.70%) |
Apr 28, 2022 | 8.120 | 8.320 | 7.960 | 8.250 | 6,239,720 | +0.19(+2.36%) |
Apr 27, 2022 | 8.050 | 8.215 | 7.925 | 8.060 | 5,116,112 | +0.04(+0.50%) |
Apr 26, 2022 | 8.170 | 8.250 | 7.990 | 8.020 | 4,922,316 | -0.24(-2.91%) |
Apr 25, 2022 | 7.980 | 8.270 | 7.930 | 8.260 | 6,722,592 | +0.19(+2.35%) |
Apr 22, 2022 | 8.300 | 8.410 | 8.010 | 8.070 | 6,441,552 | -0.21(-2.54%) |
Apr 21, 2022 | 8.700 | 8.770 | 8.145 | 8.280 | 11,640,188 | -0.33(-3.83%) |
Apr 20, 2022 | 8.700 | 8.895 | 8.610 | 8.610 | 8,477,905 | +0.02(+0.23%) |
Apr 19, 2022 | 8.250 | 8.620 | 8.240 | 8.590 | 13,714,870 | +0.29(+3.49%) |
Apr 18, 2022 | 8.540 | 8.600 | 8.270 | 8.300 | 8,438,704 | -0.26(-3.04%) |
Apr 14, 2022 | 8.810 | 8.970 | 8.560 | 8.560 | 6,252,306 | -0.20(-2.28%) |
Apr 13, 2022 | 8.560 | 8.800 | 8.535 | 8.760 | 5,701,591 | +0.24(+2.82%) |
Apr 12, 2022 | 8.880 | 8.880 | 8.480 | 8.520 | 10,371,090 | -0.17(-1.96%) |
Apr 11, 2022 | 8.600 | 8.895 | 8.590 | 8.690 | 12,754,599 | +0.10(+1.16%) |
Apr 08, 2022 | 8.510 | 8.725 | 8.405 | 8.590 | 4,319,447 | +0.07(+0.82%) |
Apr 07, 2022 | 8.650 | 8.700 | 8.240 | 8.520 | 8,238,423 | -0.12(-1.39%) |
Apr 06, 2022 | 8.640 | 8.700 | 8.405 | 8.640 | 9,152,378 | -0.15(-1.71%) |
Apr 05, 2022 | 9.130 | 9.160 | 8.740 | 8.790 | 8,841,858 | -0.24(-2.66%) |
Apr 04, 2022 | 8.930 | 9.085 | 8.800 | 9.030 | 12,173,780 | +0.06(+0.67%) |
Apr 01, 2022 | 9.110 | 9.150 | 8.840 | 8.970 | 6,660,764 | -0.02(-0.22%) |
Mar 31, 2022 | 9.000 | 9.055 | 8.863 | 8.990 | 8,434,017 | -0.06(-0.66%) |
Mar 30, 2022 | 9.240 | 9.290 | 8.980 | 9.050 | 3,312,344 | -0.37(-3.93%) |
Mar 29, 2022 | 9.240 | 9.500 | 9.230 | 9.420 | 5,129,191 | +0.38(+4.20%) |
Mar 28, 2022 | 8.940 | 9.050 | 8.690 | 9.040 | 6,708,068 | +0.12(+1.35%) |
Mar 25, 2022 | 8.760 | 8.965 | 8.760 | 8.920 | 6,554,354 | +0.10(+1.13%) |
Mar 24, 2022 | 8.740 | 8.850 | 8.710 | 8.820 | 2,337,670 | +0.07(+0.80%) |
Mar 23, 2022 | 8.840 | 8.895 | 8.710 | 8.750 | 3,896,683 | -0.23(-2.56%) |
Mar 22, 2022 | 8.940 | 9.170 | 8.920 | 8.980 | 4,922,468 | +0.10(+1.13%) |
Mar 21, 2022 | 9.030 | 9.030 | 8.755 | 8.880 | 9,216,768 | -0.18(-1.99%) |
Mar 18, 2022 | 8.850 | 9.140 | 8.745 | 9.060 | 12,758,770 | +0.15(+1.68%) |
Mar 17, 2022 | 8.810 | 9.005 | 8.790 | 8.910 | 7,045,165 | -0.02(-0.22%) |
Mar 16, 2022 | 8.580 | 8.950 | 8.565 | 8.930 | 8,848,436 | +0.47(+5.56%) |
Mar 15, 2022 | 8.240 | 8.540 | 8.180 | 8.460 | 7,755,486 | +0.48(+6.02%) |
Mar 14, 2022 | 8.270 | 8.300 | 7.820 | 7.980 | 9,384,046 | -0.23(-2.80%) |
Mar 11, 2022 | 8.330 | 8.490 | 8.190 | 8.210 | 8,090,596 | +0.11(+1.36%) |
Mar 10, 2022 | 7.870 | 8.189 | 7.770 | 8.100 | 7,727,634 | +0.03(+0.37%) |
Mar 09, 2022 | 7.920 | 8.290 | 7.890 | 8.070 | 10,752,049 | +0.41(+5.35%) |
Mar 08, 2022 | 7.480 | 8.030 | 7.240 | 7.660 | 17,350,868 | +0.31(+4.22%) |
Mar 07, 2022 | 8.170 | 8.225 | 7.330 | 7.350 | 20,029,716 | -0.77(-9.48%) |
Mar 04, 2022 | 8.660 | 8.670 | 7.982 | 8.120 | 17,640,048 | -0.65(-7.41%) |
Mar 03, 2022 | 9.320 | 9.400 | 8.750 | 8.770 | 7,812,613 | -0.40(-4.36%) |
Mar 02, 2022 | 9.130 | 9.220 | 8.965 | 9.170 | 9,722,825 | +0.18(+2.00%) |