Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.000 | 7.450 | 6.955 | 7.040 | 919,891 | -0.01(-0.14%) |
May 27, 2022 | 6.840 | 7.080 | 6.670 | 7.050 | 673,958 | +0.21(+3.07%) |
May 26, 2022 | 6.830 | 6.925 | 6.690 | 6.840 | 214,660 | +0.01(+0.15%) |
May 25, 2022 | 6.800 | 6.930 | 6.710 | 6.830 | 127,487 | +0.05(+0.74%) |
May 24, 2022 | 6.750 | 6.800 | 6.650 | 6.780 | 87,763 | -0.03(-0.44%) |
May 23, 2022 | 6.960 | 6.990 | 6.760 | 6.810 | 129,456 | -0.15(-2.16%) |
May 20, 2022 | 7.050 | 7.050 | 6.840 | 6.960 | 122,834 | +0.00(+0.00%) |
May 19, 2022 | 6.990 | 7.105 | 6.960 | 6.960 | 185,395 | -0.02(-0.29%) |
May 18, 2022 | 6.880 | 7.070 | 6.840 | 6.980 | 154,830 | -0.03(-0.43%) |
May 17, 2022 | 6.920 | 7.140 | 6.860 | 7.010 | 146,969 | +0.16(+2.34%) |
May 16, 2022 | 7.390 | 7.425 | 6.830 | 6.850 | 176,943 | -0.62(-8.30%) |
May 13, 2022 | 7.250 | 7.700 | 6.910 | 7.470 | 846,300 | +0.30(+4.18%) |
May 12, 2022 | 6.880 | 7.290 | 6.870 | 7.170 | 188,724 | +0.22(+3.17%) |
May 11, 2022 | 6.950 | 7.050 | 6.840 | 6.950 | 189,204 | -0.05(-0.71%) |
May 10, 2022 | 6.960 | 7.250 | 6.855 | 7.000 | 254,327 | +0.10(+1.45%) |
May 09, 2022 | 6.870 | 6.990 | 6.700 | 6.900 | 167,001 | -0.10(-1.43%) |
May 06, 2022 | 6.830 | 7.180 | 6.760 | 7.000 | 196,529 | +0.14(+2.04%) |
May 05, 2022 | 6.980 | 7.000 | 6.770 | 6.860 | 91,857 | -0.28(-3.92%) |
May 04, 2022 | 6.970 | 7.160 | 6.850 | 7.140 | 100,793 | +0.10(+1.42%) |
May 03, 2022 | 6.990 | 7.060 | 6.740 | 7.040 | 133,505 | -0.02(-0.28%) |
May 02, 2022 | 7.080 | 7.340 | 6.920 | 7.060 | 161,648 | +0.01(+0.14%) |
Apr 29, 2022 | 7.170 | 7.441 | 7.020 | 7.050 | 161,743 | -0.14(-1.95%) |
Apr 28, 2022 | 7.150 | 7.420 | 6.800 | 7.190 | 195,474 | +0.56(+8.45%) |
Apr 27, 2022 | 6.820 | 6.930 | 6.520 | 6.630 | 198,350 | -0.24(-3.49%) |
Apr 26, 2022 | 7.240 | 7.240 | 6.860 | 6.870 | 90,912 | -0.44(-6.02%) |
Apr 25, 2022 | 7.160 | 7.330 | 7.120 | 7.310 | 118,056 | +0.11(+1.53%) |
Apr 22, 2022 | 7.300 | 7.510 | 7.180 | 7.200 | 88,111 | -0.11(-1.50%) |
Apr 21, 2022 | 7.550 | 7.710 | 7.240 | 7.310 | 97,577 | -0.13(-1.75%) |
Apr 20, 2022 | 7.490 | 7.780 | 7.360 | 7.440 | 108,887 | -0.01(-0.13%) |
Apr 19, 2022 | 7.500 | 7.640 | 7.390 | 7.450 | 106,182 | -0.03(-0.40%) |
Apr 18, 2022 | 7.350 | 7.490 | 7.320 | 7.480 | 92,737 | +0.03(+0.40%) |
Apr 14, 2022 | 7.590 | 7.660 | 7.380 | 7.450 | 105,149 | -0.22(-2.87%) |
Apr 13, 2022 | 7.440 | 7.710 | 7.350 | 7.670 | 131,191 | +0.26(+3.51%) |
Apr 12, 2022 | 7.490 | 7.610 | 7.370 | 7.410 | 148,586 | +0.06(+0.82%) |
Apr 11, 2022 | 7.500 | 7.520 | 7.310 | 7.350 | 83,505 | -0.21(-2.78%) |
Apr 08, 2022 | 7.540 | 7.890 | 7.420 | 7.560 | 143,420 | -0.01(-0.13%) |
Apr 07, 2022 | 7.710 | 7.820 | 7.410 | 7.570 | 112,673 | -0.15(-1.94%) |
Apr 06, 2022 | 7.900 | 7.950 | 7.670 | 7.720 | 148,506 | -0.22(-2.77%) |
Apr 05, 2022 | 8.110 | 8.125 | 7.840 | 7.940 | 144,616 | -0.17(-2.10%) |
Apr 04, 2022 | 7.880 | 8.130 | 7.880 | 8.110 | 130,922 | +0.28(+3.58%) |
Apr 01, 2022 | 7.820 | 7.965 | 7.770 | 7.830 | 134,822 | +0.03(+0.38%) |
Mar 31, 2022 | 7.900 | 8.030 | 7.660 | 7.800 | 131,453 | -0.11(-1.39%) |
Mar 30, 2022 | 7.990 | 8.090 | 7.860 | 7.910 | 120,519 | -0.08(-1.00%) |
Mar 29, 2022 | 7.800 | 8.070 | 7.800 | 7.990 | 138,794 | +0.22(+2.83%) |
Mar 28, 2022 | 7.560 | 7.790 | 7.550 | 7.770 | 99,819 | +0.16(+2.10%) |
Mar 25, 2022 | 7.640 | 7.740 | 7.520 | 7.610 | 227,441 | -0.09(-1.17%) |
Mar 24, 2022 | 7.490 | 7.770 | 7.370 | 7.700 | 145,088 | +0.21(+2.80%) |
Mar 23, 2022 | 7.510 | 7.620 | 7.390 | 7.490 | 117,904 | -0.06(-0.79%) |
Mar 22, 2022 | 7.660 | 7.770 | 7.530 | 7.550 | 159,985 | -0.03(-0.40%) |
Mar 21, 2022 | 7.690 | 7.690 | 7.493 | 7.580 | 81,440 | -0.11(-1.43%) |
Mar 18, 2022 | 7.550 | 7.710 | 7.430 | 7.690 | 186,857 | +0.09(+1.18%) |
Mar 17, 2022 | 7.310 | 7.600 | 7.310 | 7.600 | 101,417 | +0.22(+2.98%) |
Mar 16, 2022 | 7.060 | 7.390 | 6.970 | 7.380 | 200,564 | +0.41(+5.88%) |
Mar 15, 2022 | 6.870 | 6.990 | 6.770 | 6.970 | 144,888 | +0.10(+1.46%) |
Mar 14, 2022 | 6.930 | 7.100 | 6.770 | 6.870 | 115,606 | -0.06(-0.87%) |
Mar 11, 2022 | 7.230 | 7.420 | 6.920 | 6.930 | 142,349 | -0.23(-3.21%) |
Mar 10, 2022 | 7.260 | 7.360 | 7.120 | 7.160 | 118,531 | -0.21(-2.85%) |
Mar 09, 2022 | 7.220 | 7.420 | 7.110 | 7.370 | 110,028 | +0.31(+4.39%) |
Mar 08, 2022 | 7.110 | 7.255 | 7.000 | 7.060 | 144,191 | +0.02(+0.28%) |
Mar 07, 2022 | 7.210 | 7.300 | 7.020 | 7.040 | 195,203 | -0.14(-1.95%) |
Mar 04, 2022 | 7.250 | 7.310 | 7.120 | 7.180 | 115,208 | -0.15(-2.05%) |
Mar 03, 2022 | 7.480 | 7.480 | 7.250 | 7.330 | 121,498 | -0.12(-1.61%) |
Mar 02, 2022 | 7.480 | 7.535 | 7.350 | 7.450 | 127,807 | +0.01(+0.13%) |