Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.710 | 6.830 | 6.620 | 6.750 | 104,574 | +0.03(+0.45%) |
May 27, 2022 | 6.610 | 6.740 | 6.610 | 6.720 | 69,230 | +0.18(+2.75%) |
May 26, 2022 | 6.330 | 6.620 | 6.330 | 6.540 | 83,268 | +0.24(+3.81%) |
May 25, 2022 | 6.110 | 6.365 | 6.030 | 6.300 | 84,477 | +0.17(+2.77%) |
May 24, 2022 | 6.100 | 6.200 | 6.000 | 6.130 | 137,467 | -0.06(-0.97%) |
May 23, 2022 | 6.200 | 6.360 | 6.160 | 6.190 | 146,693 | -0.02(-0.32%) |
May 20, 2022 | 6.500 | 6.500 | 6.065 | 6.210 | 163,453 | -0.20(-3.12%) |
May 19, 2022 | 6.430 | 6.540 | 6.395 | 6.410 | 115,998 | -0.09(-1.38%) |
May 18, 2022 | 6.880 | 6.940 | 6.470 | 6.500 | 174,277 | -0.41(-5.93%) |
May 17, 2022 | 6.620 | 6.950 | 6.620 | 6.910 | 266,549 | +0.46(+7.13%) |
May 16, 2022 | 6.560 | 6.680 | 6.340 | 6.450 | 218,334 | -0.16(-2.42%) |
May 13, 2022 | 6.470 | 6.780 | 6.470 | 6.610 | 180,769 | +0.19(+2.96%) |
May 12, 2022 | 6.460 | 6.680 | 6.210 | 6.420 | 320,797 | -0.17(-2.58%) |
May 11, 2022 | 6.990 | 7.190 | 6.580 | 6.590 | 188,317 | -0.36(-5.18%) |
May 10, 2022 | 7.030 | 7.050 | 6.800 | 6.950 | 211,806 | -0.01(-0.14%) |
May 09, 2022 | 7.060 | 7.230 | 6.930 | 6.960 | 230,309 | -0.22(-3.06%) |
May 06, 2022 | 7.260 | 7.360 | 6.990 | 7.180 | 211,145 | -0.14(-1.91%) |
May 05, 2022 | 7.390 | 7.550 | 6.945 | 7.320 | 302,253 | -0.20(-2.66%) |
May 04, 2022 | 7.270 | 7.640 | 7.105 | 7.520 | 198,483 | +0.31(+4.30%) |
May 03, 2022 | 7.210 | 7.270 | 7.010 | 7.210 | 150,830 | +0.01(+0.14%) |
May 02, 2022 | 7.150 | 7.245 | 6.980 | 7.200 | 239,833 | +0.02(+0.28%) |
Apr 29, 2022 | 6.750 | 7.380 | 6.700 | 7.180 | 462,985 | +0.44(+6.53%) |
Apr 28, 2022 | 6.850 | 6.914 | 6.640 | 6.740 | 166,415 | -0.02(-0.30%) |
Apr 27, 2022 | 6.820 | 6.900 | 6.745 | 6.760 | 161,206 | -0.06(-0.88%) |
Apr 26, 2022 | 7.030 | 7.070 | 6.760 | 6.820 | 171,113 | -0.25(-3.54%) |
Apr 25, 2022 | 7.360 | 7.485 | 7.020 | 7.070 | 149,061 | -0.29(-3.94%) |
Apr 22, 2022 | 7.250 | 7.450 | 7.190 | 7.360 | 157,923 | +0.10(+1.38%) |
Apr 21, 2022 | 7.640 | 7.660 | 7.220 | 7.260 | 155,968 | -0.27(-3.59%) |
Apr 20, 2022 | 7.620 | 7.840 | 7.470 | 7.530 | 124,296 | -0.09(-1.18%) |
Apr 19, 2022 | 7.580 | 7.750 | 7.540 | 7.620 | 167,521 | +0.05(+0.66%) |
Apr 18, 2022 | 7.530 | 7.700 | 7.520 | 7.570 | 138,612 | +0.02(+0.26%) |
Apr 14, 2022 | 7.460 | 7.600 | 7.460 | 7.550 | 114,043 | +0.09(+1.21%) |
Apr 13, 2022 | 7.400 | 7.500 | 7.320 | 7.460 | 66,417 | +0.05(+0.67%) |
Apr 12, 2022 | 7.430 | 7.620 | 7.380 | 7.410 | 153,958 | +0.01(+0.14%) |
Apr 11, 2022 | 7.580 | 7.690 | 7.380 | 7.400 | 181,330 | -0.24(-3.14%) |
Apr 08, 2022 | 7.800 | 7.950 | 7.610 | 7.640 | 254,227 | -0.18(-2.30%) |
Apr 07, 2022 | 7.980 | 7.980 | 7.680 | 7.820 | 95,255 | -0.18(-2.25%) |
Apr 06, 2022 | 8.170 | 8.330 | 7.950 | 8.000 | 200,723 | -0.13(-1.60%) |
Apr 05, 2022 | 8.230 | 8.330 | 8.030 | 8.130 | 209,029 | -0.08(-0.97%) |
Apr 04, 2022 | 8.290 | 8.300 | 8.090 | 8.210 | 118,492 | -0.08(-0.97%) |
Apr 01, 2022 | 8.540 | 8.650 | 8.205 | 8.290 | 194,994 | -0.16(-1.89%) |
Mar 31, 2022 | 8.600 | 8.700 | 8.430 | 8.450 | 426,162 | -0.16(-1.86%) |
Mar 30, 2022 | 8.920 | 8.960 | 8.560 | 8.610 | 182,094 | -0.30(-3.37%) |
Mar 29, 2022 | 8.500 | 8.950 | 8.490 | 8.910 | 273,119 | +0.33(+3.85%) |
Mar 28, 2022 | 8.770 | 8.950 | 8.530 | 8.580 | 144,848 | -0.30(-3.38%) |
Mar 25, 2022 | 8.560 | 9.105 | 8.560 | 8.880 | 238,192 | +0.44(+5.21%) |
Mar 24, 2022 | 8.430 | 8.500 | 8.340 | 8.440 | 92,715 | +0.07(+0.84%) |
Mar 23, 2022 | 8.540 | 8.640 | 8.310 | 8.370 | 137,842 | -0.22(-2.50%) |
Mar 22, 2022 | 8.440 | 8.660 | 8.390 | 8.585 | 170,758 | +0.18(+2.08%) |
Mar 21, 2022 | 8.370 | 8.520 | 8.260 | 8.410 | 111,393 | +0.02(+0.24%) |
Mar 18, 2022 | 8.360 | 8.430 | 8.150 | 8.390 | 225,759 | +0.00(+0.00%) |
Mar 17, 2022 | 8.160 | 8.480 | 7.940 | 8.390 | 262,331 | +0.14(+1.70%) |
Mar 16, 2022 | 7.860 | 8.260 | 7.860 | 8.250 | 142,907 | +0.46(+5.91%) |
Mar 15, 2022 | 8.190 | 8.230 | 7.770 | 7.790 | 100,807 | -0.30(-3.71%) |
Mar 14, 2022 | 7.990 | 8.130 | 7.840 | 8.090 | 192,125 | +0.18(+2.28%) |
Mar 11, 2022 | 8.300 | 8.390 | 7.895 | 7.910 | 92,313 | -0.33(-4.00%) |
Mar 10, 2022 | 7.880 | 8.290 | 7.880 | 8.240 | 136,333 | +0.20(+2.49%) |
Mar 09, 2022 | 7.970 | 8.080 | 7.920 | 8.040 | 351,736 | +0.25(+3.21%) |
Mar 08, 2022 | 8.220 | 8.220 | 7.790 | 7.790 | 273,223 | -0.34(-4.18%) |
Mar 07, 2022 | 8.630 | 8.650 | 7.900 | 8.130 | 264,778 | -0.45(-5.24%) |
Mar 04, 2022 | 8.400 | 8.620 | 8.360 | 8.580 | 183,264 | +0.06(+0.70%) |
Mar 03, 2022 | 8.480 | 8.714 | 8.400 | 8.520 | 135,588 | +0.07(+0.89%) |
Mar 02, 2022 | 7.900 | 8.480 | 7.860 | 8.445 | 215,642 | +0.61(+7.72%) |