Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.940 | 6.940 | 5.995 | 6.200 | 18,490 | -0.58(-8.55%) |
May 27, 2022 | 6.520 | 7.120 | 6.520 | 6.780 | 9,776 | +0.13(+1.95%) |
May 26, 2022 | 6.700 | 6.850 | 6.650 | 6.650 | 993 | -0.02(-0.30%) |
May 25, 2022 | 6.170 | 6.940 | 6.170 | 6.670 | 4,119 | +0.55(+8.99%) |
May 24, 2022 | 6.680 | 6.680 | 6.120 | 6.120 | 1,070 | -0.48(-7.27%) |
May 23, 2022 | 6.740 | 6.740 | 6.500 | 6.600 | 18,773 | -0.27(-3.93%) |
May 20, 2022 | 6.740 | 6.900 | 6.610 | 6.870 | 5,057 | +0.05(+0.73%) |
May 19, 2022 | 7.050 | 7.215 | 6.790 | 6.820 | 46,683 | -0.18(-2.57%) |
May 18, 2022 | 7.400 | 7.500 | 6.920 | 7.000 | 46,087 | -0.20(-2.78%) |
May 17, 2022 | 7.480 | 7.980 | 7.110 | 7.200 | 45,427 | +0.10(+1.41%) |
May 16, 2022 | 7.580 | 7.580 | 7.020 | 7.100 | 24,662 | -0.10(-1.39%) |
May 13, 2022 | 7.270 | 7.710 | 7.180 | 7.200 | 30,657 | +0.00(+0.00%) |
May 12, 2022 | 8.000 | 8.250 | 7.120 | 7.200 | 26,365 | -0.08(-1.10%) |
May 11, 2022 | 7.220 | 7.740 | 7.220 | 7.280 | 28,923 | -0.02(-0.27%) |
May 10, 2022 | 7.220 | 7.490 | 7.220 | 7.300 | 12,264 | +0.10(+1.39%) |
May 09, 2022 | 8.000 | 8.000 | 7.163 | 7.200 | 34,684 | -0.46(-6.01%) |
May 06, 2022 | 7.780 | 8.130 | 7.380 | 7.660 | 23,074 | +0.12(+1.59%) |
May 05, 2022 | 8.000 | 8.000 | 7.140 | 7.540 | 42,145 | +0.09(+1.21%) |
May 04, 2022 | 7.370 | 8.000 | 7.010 | 7.450 | 32,604 | +0.16(+2.19%) |
May 03, 2022 | 7.210 | 7.720 | 7.060 | 7.290 | 3,431 | -0.40(-5.20%) |
May 02, 2022 | 7.530 | 7.990 | 7.150 | 7.690 | 12,194 | -0.06(-0.77%) |
Apr 29, 2022 | 7.750 | 7.750 | 7.750 | 7.750 | 938 | +0.39(+5.30%) |
Apr 28, 2022 | 7.360 | 7.360 | 7.360 | 7.360 | 228 | -0.67(-8.36%) |
Apr 27, 2022 | 8.300 | 8.300 | 8.031 | 8.031 | 897 | -0.26(-3.12%) |
Apr 26, 2022 | 8.480 | 8.480 | 8.240 | 8.290 | 7,895 | -0.21(-2.47%) |
Apr 25, 2022 | 8.500 | 8.500 | 8.040 | 8.500 | 32,192 | -0.15(-1.73%) |
Apr 22, 2022 | 8.000 | 8.650 | 7.730 | 8.650 | 24,463 | +0.98(+12.70%) |
Apr 21, 2022 | 7.610 | 7.740 | 7.450 | 7.675 | 2,889 | +0.15(+1.99%) |
Apr 20, 2022 | 7.290 | 8.000 | 7.290 | 7.525 | 7,800 | +0.11(+1.42%) |
Apr 19, 2022 | 7.670 | 7.670 | 7.400 | 7.420 | 13,534 | -0.41(-5.24%) |
Apr 18, 2022 | 7.580 | 8.000 | 7.220 | 7.830 | 42,908 | +0.15(+1.92%) |
Apr 14, 2022 | 7.720 | 8.000 | 7.570 | 7.683 | 3,308 | -0.14(-1.75%) |
Apr 13, 2022 | 7.520 | 7.820 | 7.520 | 7.820 | 1,760 | +0.23(+3.03%) |
Apr 12, 2022 | 7.280 | 7.840 | 7.280 | 7.590 | 1,512 | +0.11(+1.47%) |
Apr 11, 2022 | 7.480 | 7.480 | 7.480 | 7.480 | 721 | -0.10(-1.32%) |
Apr 08, 2022 | 7.810 | 7.810 | 7.511 | 7.580 | 2,469 | +0.00(+0.00%) |
Apr 07, 2022 | 7.900 | 7.990 | 7.505 | 7.580 | 8,692 | -0.33(-4.17%) |
Apr 06, 2022 | 8.500 | 8.500 | 7.620 | 7.910 | 7,296 | -0.46(-5.50%) |
Apr 05, 2022 | 8.350 | 8.370 | 7.800 | 8.370 | 8,044 | +0.66(+8.56%) |
Apr 04, 2022 | 8.210 | 8.610 | 7.500 | 7.710 | 16,876 | +0.21(+2.80%) |
Apr 01, 2022 | 8.400 | 8.400 | 7.270 | 7.500 | 18,162 | -0.50(-6.25%) |
Mar 31, 2022 | 8.490 | 8.490 | 7.830 | 8.000 | 8,126 | -0.26(-3.15%) |
Mar 30, 2022 | 8.050 | 8.300 | 7.480 | 8.260 | 4,605 | +0.42(+5.36%) |
Mar 29, 2022 | 8.330 | 8.450 | 7.500 | 7.840 | 11,341 | +0.67(+9.34%) |
Mar 28, 2022 | 8.500 | 8.500 | 7.040 | 7.170 | 25,043 | +0.06(+0.91%) |
Mar 25, 2022 | 7.380 | 7.680 | 7.000 | 7.105 | 7,813 | -0.04(-0.63%) |
Mar 24, 2022 | 7.040 | 7.190 | 7.020 | 7.150 | 10,911 | +0.10(+1.42%) |
Mar 23, 2022 | 7.600 | 7.890 | 7.050 | 7.050 | 15,042 | -0.50(-6.62%) |
Mar 22, 2022 | 7.080 | 7.550 | 7.080 | 7.550 | 9,822 | +0.26(+3.57%) |
Mar 21, 2022 | 7.190 | 7.290 | 7.000 | 7.290 | 4,305 | -0.18(-2.41%) |
Mar 18, 2022 | 7.930 | 7.930 | 6.650 | 7.470 | 24,955 | +0.22(+3.03%) |
Mar 17, 2022 | 7.740 | 7.740 | 7.250 | 7.250 | 6,416 | -0.30(-3.97%) |
Mar 16, 2022 | 8.060 | 8.940 | 7.550 | 7.550 | 6,234 | -0.66(-8.04%) |
Mar 15, 2022 | 8.500 | 8.500 | 7.560 | 8.210 | 8,339 | -0.31(-3.70%) |
Mar 14, 2022 | 8.700 | 8.880 | 8.229 | 8.525 | 2,439 | +0.03(+0.29%) |
Mar 11, 2022 | 8.500 | 8.500 | 7.970 | 8.500 | 5,704 | -0.05(-0.58%) |
Mar 10, 2022 | 8.060 | 8.580 | 8.060 | 8.550 | 7,256 | +0.25(+3.01%) |
Mar 09, 2022 | 8.570 | 8.600 | 8.050 | 8.300 | 3,555 | -0.27(-3.15%) |
Mar 08, 2022 | 8.000 | 8.580 | 8.000 | 8.570 | 12,767 | +0.71(+9.03%) |
Mar 07, 2022 | 7.090 | 7.860 | 7.090 | 7.860 | 3,632 | +0.63(+8.65%) |
Mar 04, 2022 | 7.530 | 8.050 | 7.234 | 7.234 | 9,962 | +0.06(+0.90%) |
Mar 03, 2022 | 7.840 | 8.200 | 7.170 | 7.170 | 5,214 | -0.63(-8.08%) |
Mar 02, 2022 | 8.500 | 8.500 | 7.800 | 7.800 | 5,720 | -0.45(-5.45%) |