Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.980 | 7.140 | 6.905 | 7.110 | 1,167,819 | +0.03(+0.42%) |
May 27, 2022 | 6.990 | 7.200 | 6.980 | 7.080 | 773,062 | +0.09(+1.29%) |
May 26, 2022 | 7.090 | 7.300 | 6.975 | 6.990 | 1,130,071 | -0.09(-1.27%) |
May 25, 2022 | 7.000 | 7.125 | 6.975 | 7.080 | 847,326 | +0.09(+1.29%) |
May 24, 2022 | 6.900 | 7.010 | 6.740 | 6.990 | 919,403 | +0.05(+0.72%) |
May 23, 2022 | 7.050 | 7.120 | 6.855 | 6.940 | 1,072,831 | -0.06(-0.86%) |
May 20, 2022 | 7.020 | 7.065 | 6.800 | 7.000 | 1,395,630 | +0.00(+0.00%) |
May 19, 2022 | 6.680 | 7.175 | 6.660 | 7.000 | 1,884,417 | +0.28(+4.17%) |
May 18, 2022 | 6.710 | 6.900 | 6.580 | 6.720 | 1,910,922 | +0.01(+0.15%) |
May 17, 2022 | 6.470 | 6.730 | 6.340 | 6.710 | 1,424,885 | +0.38(+6.00%) |
May 16, 2022 | 6.270 | 6.390 | 6.215 | 6.330 | 1,230,134 | +0.03(+0.48%) |
May 13, 2022 | 6.330 | 6.340 | 6.160 | 6.300 | 1,236,757 | +0.04(+0.64%) |
May 12, 2022 | 5.950 | 6.270 | 5.745 | 6.260 | 3,029,732 | +0.27(+4.51%) |
May 11, 2022 | 6.610 | 6.650 | 5.970 | 5.990 | 2,030,067 | -0.56(-8.55%) |
May 10, 2022 | 7.150 | 7.190 | 6.440 | 6.550 | 3,109,832 | -0.54(-7.62%) |
May 09, 2022 | 7.240 | 7.370 | 7.035 | 7.090 | 2,238,755 | -0.25(-3.41%) |
May 06, 2022 | 7.130 | 7.485 | 7.050 | 7.340 | 1,980,885 | +0.20(+2.80%) |
May 05, 2022 | 7.300 | 7.319 | 7.060 | 7.140 | 2,863,365 | -0.27(-3.64%) |
May 04, 2022 | 7.110 | 7.470 | 6.950 | 7.410 | 3,986,288 | +0.31(+4.37%) |
May 03, 2022 | 6.900 | 7.110 | 6.500 | 7.100 | 2,523,784 | +0.40(+5.97%) |
May 02, 2022 | 6.520 | 6.760 | 6.490 | 6.700 | 1,897,513 | +0.17(+2.60%) |
Apr 29, 2022 | 6.760 | 6.870 | 6.480 | 6.530 | 1,672,071 | -0.22(-3.26%) |
Apr 28, 2022 | 6.530 | 6.770 | 6.470 | 6.750 | 1,436,200 | +0.23(+3.53%) |
Apr 27, 2022 | 6.370 | 6.620 | 6.300 | 6.520 | 1,810,379 | +0.15(+2.35%) |
Apr 26, 2022 | 6.360 | 6.460 | 6.270 | 6.370 | 1,513,082 | -0.07(-1.09%) |
Apr 25, 2022 | 6.360 | 6.460 | 6.270 | 6.440 | 1,043,146 | +0.01(+0.16%) |
Apr 22, 2022 | 6.550 | 6.620 | 6.390 | 6.430 | 1,136,210 | -0.16(-2.43%) |
Apr 21, 2022 | 6.970 | 7.010 | 6.580 | 6.590 | 1,180,083 | -0.33(-4.77%) |
Apr 20, 2022 | 6.850 | 7.050 | 6.815 | 6.920 | 1,796,025 | +0.08(+1.17%) |
Apr 19, 2022 | 6.500 | 6.980 | 6.450 | 6.840 | 1,861,437 | +0.32(+4.91%) |
Apr 18, 2022 | 6.700 | 6.830 | 6.490 | 6.520 | 1,976,869 | -0.26(-3.83%) |
Apr 14, 2022 | 6.350 | 6.810 | 6.350 | 6.780 | 2,812,006 | +0.45(+7.11%) |
Apr 13, 2022 | 6.300 | 6.450 | 6.300 | 6.330 | 1,230,334 | +0.05(+0.80%) |
Apr 12, 2022 | 5.950 | 6.310 | 5.900 | 6.280 | 2,334,321 | +0.36(+6.08%) |
Apr 11, 2022 | 6.130 | 6.230 | 5.910 | 5.920 | 1,645,769 | -0.19(-3.11%) |
Apr 08, 2022 | 6.160 | 6.220 | 6.070 | 6.110 | 1,548,331 | -0.04(-0.65%) |
Apr 07, 2022 | 6.260 | 6.275 | 6.000 | 6.150 | 1,501,981 | -0.10(-1.60%) |
Apr 06, 2022 | 6.230 | 6.305 | 6.065 | 6.250 | 1,929,164 | -0.02(-0.32%) |
Apr 05, 2022 | 6.700 | 6.700 | 6.250 | 6.270 | 1,699,466 | -0.45(-6.70%) |
Apr 04, 2022 | 6.640 | 6.750 | 6.430 | 6.720 | 2,152,773 | +0.08(+1.20%) |
Apr 01, 2022 | 6.660 | 6.770 | 6.390 | 6.640 | 2,708,750 | +0.03(+0.45%) |
Mar 31, 2022 | 5.990 | 6.650 | 5.950 | 6.610 | 3,999,364 | +0.61(+10.17%) |
Mar 30, 2022 | 6.040 | 6.090 | 5.920 | 6.000 | 2,852,395 | -0.07(-1.15%) |
Mar 29, 2022 | 5.940 | 6.090 | 5.940 | 6.070 | 2,010,827 | +0.19(+3.23%) |
Mar 28, 2022 | 5.820 | 5.940 | 5.800 | 5.880 | 1,528,030 | +0.07(+1.20%) |
Mar 25, 2022 | 5.780 | 5.910 | 5.760 | 5.810 | 3,256,808 | +0.06(+1.04%) |
Mar 24, 2022 | 5.720 | 5.765 | 5.710 | 5.750 | 1,373,121 | +0.01(+0.17%) |
Mar 23, 2022 | 5.810 | 5.850 | 5.730 | 5.740 | 1,042,447 | -0.07(-1.20%) |
Mar 22, 2022 | 5.840 | 5.910 | 5.750 | 5.810 | 1,659,972 | +0.02(+0.35%) |
Mar 21, 2022 | 5.750 | 5.940 | 5.720 | 5.790 | 2,419,756 | +0.09(+1.58%) |
Mar 18, 2022 | 5.760 | 5.770 | 5.660 | 5.700 | 6,406,907 | -0.11(-1.89%) |
Mar 17, 2022 | 5.740 | 5.870 | 5.710 | 5.810 | 2,364,060 | +0.02(+0.35%) |
Mar 16, 2022 | 5.600 | 5.800 | 5.540 | 5.790 | 3,680,832 | +0.23(+4.14%) |
Mar 15, 2022 | 5.260 | 5.570 | 5.205 | 5.560 | 3,513,714 | +0.31(+5.90%) |
Mar 14, 2022 | 5.550 | 5.550 | 5.250 | 5.250 | 2,257,583 | -0.28(-5.06%) |
Mar 11, 2022 | 5.740 | 5.780 | 5.530 | 5.530 | 1,247,190 | -0.18(-3.15%) |
Mar 10, 2022 | 5.680 | 5.720 | 5.580 | 5.710 | 1,600,065 | -0.04(-0.70%) |
Mar 09, 2022 | 5.760 | 5.850 | 5.700 | 5.750 | 1,857,445 | +0.11(+1.95%) |
Mar 08, 2022 | 5.550 | 5.765 | 5.510 | 5.640 | 1,926,402 | +0.14(+2.55%) |
Mar 07, 2022 | 5.720 | 5.815 | 5.490 | 5.500 | 2,616,450 | -0.26(-4.51%) |
Mar 04, 2022 | 5.850 | 5.890 | 5.735 | 5.760 | 1,864,106 | -0.19(-3.19%) |
Mar 03, 2022 | 5.990 | 6.085 | 5.905 | 5.950 | 1,714,407 | -0.05(-0.83%) |
Mar 02, 2022 | 5.750 | 6.015 | 5.730 | 6.000 | 2,179,650 | +0.24(+4.17%) |