Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.330 | 6.600 | 6.140 | 6.400 | 85,579 | +0.10(+1.59%) |
May 27, 2022 | 6.010 | 6.400 | 5.970 | 6.300 | 87,230 | +0.39(+6.60%) |
May 26, 2022 | 5.980 | 6.145 | 5.750 | 5.910 | 69,603 | -0.06(-1.01%) |
May 25, 2022 | 5.940 | 6.093 | 5.920 | 5.970 | 49,623 | +0.07(+1.19%) |
May 24, 2022 | 6.010 | 6.070 | 5.691 | 5.900 | 141,893 | -0.35(-5.60%) |
May 23, 2022 | 6.270 | 6.300 | 5.880 | 6.250 | 57,327 | +0.05(+0.81%) |
May 20, 2022 | 6.290 | 6.490 | 5.750 | 6.200 | 49,223 | -0.08(-1.27%) |
May 19, 2022 | 6.230 | 6.700 | 6.230 | 6.280 | 89,198 | -0.16(-2.48%) |
May 18, 2022 | 6.800 | 6.950 | 6.230 | 6.440 | 216,469 | -0.54(-7.74%) |
May 17, 2022 | 7.450 | 7.450 | 6.870 | 6.980 | 140,636 | -0.23(-3.19%) |
May 16, 2022 | 7.510 | 7.900 | 7.160 | 7.210 | 54,652 | -0.39(-5.13%) |
May 13, 2022 | 7.120 | 7.920 | 7.120 | 7.600 | 154,798 | +0.61(+8.73%) |
May 12, 2022 | 6.880 | 7.140 | 6.840 | 6.990 | 56,445 | +0.15(+2.19%) |
May 11, 2022 | 7.070 | 7.510 | 6.750 | 6.840 | 146,233 | -0.71(-9.40%) |
May 10, 2022 | 8.130 | 8.130 | 7.180 | 7.550 | 172,279 | -0.49(-6.09%) |
May 09, 2022 | 8.450 | 8.450 | 7.890 | 8.040 | 144,544 | -0.46(-5.41%) |
May 06, 2022 | 8.320 | 8.740 | 8.250 | 8.500 | 37,445 | +0.01(+0.12%) |
May 05, 2022 | 8.780 | 8.890 | 8.230 | 8.490 | 57,723 | -0.41(-4.61%) |
May 04, 2022 | 8.680 | 8.950 | 8.290 | 8.900 | 102,862 | +0.22(+2.53%) |
May 03, 2022 | 8.080 | 9.000 | 7.863 | 8.680 | 245,100 | +0.63(+7.83%) |
May 02, 2022 | 7.300 | 8.250 | 7.290 | 8.050 | 233,868 | +0.76(+10.43%) |
Apr 29, 2022 | 6.930 | 7.470 | 6.930 | 7.290 | 94,440 | +0.31(+4.44%) |
Apr 28, 2022 | 6.800 | 7.150 | 6.629 | 6.980 | 71,204 | +0.29(+4.33%) |
Apr 27, 2022 | 6.930 | 6.930 | 6.560 | 6.690 | 18,081 | -0.14(-2.05%) |
Apr 26, 2022 | 6.980 | 7.015 | 6.800 | 6.830 | 32,627 | -0.25(-3.53%) |
Apr 25, 2022 | 7.050 | 7.330 | 6.900 | 7.080 | 50,062 | +0.03(+0.43%) |
Apr 22, 2022 | 7.210 | 7.575 | 7.050 | 7.050 | 26,938 | -0.23(-3.16%) |
Apr 21, 2022 | 7.690 | 7.690 | 7.200 | 7.280 | 41,540 | -0.33(-4.34%) |
Apr 20, 2022 | 7.650 | 7.800 | 7.423 | 7.610 | 56,937 | -0.03(-0.39%) |
Apr 19, 2022 | 7.220 | 7.690 | 7.214 | 7.640 | 70,528 | +0.34(+4.66%) |
Apr 18, 2022 | 7.080 | 7.350 | 6.950 | 7.300 | 30,370 | +0.14(+1.96%) |
Apr 14, 2022 | 7.130 | 7.310 | 6.994 | 7.160 | 13,324 | -0.04(-0.56%) |
Apr 13, 2022 | 7.110 | 7.250 | 7.010 | 7.200 | 10,580 | +0.08(+1.12%) |
Apr 12, 2022 | 7.130 | 7.280 | 7.010 | 7.120 | 19,720 | +0.04(+0.56%) |
Apr 11, 2022 | 7.060 | 7.140 | 6.980 | 7.080 | 20,912 | +0.03(+0.43%) |
Apr 08, 2022 | 7.060 | 7.230 | 6.900 | 7.050 | 27,010 | +0.00(+0.00%) |
Apr 07, 2022 | 7.050 | 7.290 | 7.040 | 7.050 | 27,157 | -0.08(-1.12%) |
Apr 06, 2022 | 7.200 | 7.230 | 6.860 | 7.130 | 23,732 | -0.07(-0.97%) |
Apr 05, 2022 | 7.220 | 7.300 | 6.890 | 7.200 | 37,084 | -0.01(-0.14%) |
Apr 04, 2022 | 7.100 | 7.250 | 6.995 | 7.210 | 41,976 | +0.12(+1.69%) |
Apr 01, 2022 | 7.100 | 7.430 | 6.870 | 7.090 | 41,332 | +0.10(+1.43%) |
Mar 31, 2022 | 7.130 | 7.390 | 6.920 | 6.990 | 79,318 | -0.09(-1.27%) |
Mar 30, 2022 | 7.400 | 7.710 | 7.050 | 7.080 | 82,191 | -0.32(-4.32%) |
Mar 29, 2022 | 7.790 | 7.790 | 7.200 | 7.400 | 51,617 | -0.01(-0.13%) |
Mar 28, 2022 | 7.250 | 7.470 | 7.037 | 7.410 | 59,993 | +0.18(+2.49%) |
Mar 25, 2022 | 7.510 | 7.550 | 7.110 | 7.230 | 79,296 | -0.27(-3.60%) |
Mar 24, 2022 | 7.580 | 7.680 | 7.420 | 7.500 | 26,701 | -0.06(-0.79%) |
Mar 23, 2022 | 7.720 | 7.750 | 7.198 | 7.560 | 59,490 | -0.25(-3.20%) |
Mar 22, 2022 | 7.790 | 7.950 | 7.530 | 7.810 | 115,988 | +0.09(+1.17%) |
Mar 21, 2022 | 7.700 | 8.060 | 7.450 | 7.720 | 174,894 | +0.08(+1.05%) |
Mar 18, 2022 | 7.290 | 7.870 | 6.990 | 7.640 | 252,004 | +0.44(+6.11%) |
Mar 17, 2022 | 5.360 | 7.750 | 5.360 | 7.200 | 683,319 | +1.84(+34.33%) |
Mar 16, 2022 | 5.330 | 5.450 | 5.180 | 5.360 | 37,952 | +0.23(+4.48%) |
Mar 15, 2022 | 5.350 | 5.467 | 5.053 | 5.130 | 18,107 | -0.13(-2.47%) |
Mar 14, 2022 | 5.160 | 5.500 | 5.100 | 5.260 | 83,305 | +0.18(+3.54%) |
Mar 11, 2022 | 5.090 | 5.240 | 4.900 | 5.080 | 32,948 | +0.09(+1.80%) |
Mar 10, 2022 | 4.960 | 5.200 | 4.950 | 4.990 | 18,230 | -0.23(-4.41%) |
Mar 09, 2022 | 4.910 | 5.299 | 4.910 | 5.220 | 13,076 | +0.30(+6.10%) |
Mar 08, 2022 | 4.780 | 4.990 | 4.720 | 4.920 | 25,523 | +0.12(+2.50%) |
Mar 07, 2022 | 5.030 | 5.210 | 4.750 | 4.800 | 62,906 | -0.27(-5.33%) |
Mar 04, 2022 | 4.900 | 5.080 | 4.830 | 5.070 | 43,200 | +0.18(+3.68%) |
Mar 03, 2022 | 5.152 | 5.152 | 4.890 | 4.890 | 57,891 | -0.18(-3.55%) |
Mar 02, 2022 | 5.261 | 5.261 | 4.950 | 5.070 | 95,093 | +0.07(+1.40%) |