Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.960 | 7.670 | 6.580 | 6.900 | 224,337 | +0.10(+1.47%) |
May 27, 2022 | 6.430 | 7.000 | 6.330 | 6.800 | 164,570 | +0.47(+7.42%) |
May 26, 2022 | 6.150 | 6.430 | 6.010 | 6.330 | 204,497 | +0.16(+2.59%) |
May 25, 2022 | 5.320 | 6.180 | 5.320 | 6.170 | 382,571 | +0.69(+12.59%) |
May 24, 2022 | 4.790 | 5.740 | 4.629 | 5.480 | 1,296,555 | -1.79(-24.62%) |
May 23, 2022 | 7.350 | 7.695 | 7.170 | 7.270 | 121,998 | -0.08(-1.09%) |
May 20, 2022 | 7.630 | 7.645 | 6.850 | 7.350 | 71,434 | -0.08(-1.08%) |
May 19, 2022 | 7.100 | 7.760 | 7.069 | 7.430 | 35,981 | +0.18(+2.48%) |
May 18, 2022 | 7.350 | 7.845 | 7.140 | 7.250 | 69,684 | -0.24(-3.20%) |
May 17, 2022 | 7.270 | 7.510 | 6.940 | 7.490 | 101,450 | +0.33(+4.61%) |
May 16, 2022 | 7.000 | 7.420 | 6.865 | 7.160 | 37,899 | +0.07(+0.99%) |
May 13, 2022 | 6.780 | 7.276 | 6.780 | 7.090 | 48,992 | +0.45(+6.78%) |
May 12, 2022 | 6.560 | 6.940 | 6.380 | 6.640 | 104,304 | -0.04(-0.60%) |
May 11, 2022 | 6.890 | 6.910 | 6.498 | 6.680 | 122,423 | -0.21(-3.05%) |
May 10, 2022 | 7.350 | 7.460 | 6.510 | 6.890 | 175,121 | -0.08(-1.15%) |
May 09, 2022 | 7.320 | 7.500 | 6.820 | 6.970 | 206,707 | -0.54(-7.19%) |
May 06, 2022 | 7.310 | 7.870 | 7.000 | 7.510 | 92,781 | +0.28(+3.87%) |
May 05, 2022 | 7.870 | 7.870 | 7.160 | 7.230 | 51,460 | -0.67(-8.48%) |
May 04, 2022 | 8.220 | 8.220 | 7.420 | 7.900 | 111,757 | -0.27(-3.30%) |
May 03, 2022 | 7.950 | 8.230 | 7.885 | 8.170 | 141,220 | +0.27(+3.42%) |
May 02, 2022 | 7.520 | 7.955 | 7.420 | 7.900 | 80,013 | +0.38(+5.05%) |
Apr 29, 2022 | 7.880 | 8.280 | 7.475 | 7.520 | 64,879 | -0.45(-5.65%) |
Apr 28, 2022 | 7.830 | 8.130 | 7.530 | 7.970 | 209,781 | +0.51(+6.84%) |
Apr 27, 2022 | 7.510 | 7.760 | 7.380 | 7.460 | 225,121 | -0.14(-1.84%) |
Apr 26, 2022 | 7.940 | 8.228 | 7.520 | 7.600 | 110,907 | -0.36(-4.52%) |
Apr 25, 2022 | 7.000 | 8.075 | 7.000 | 7.960 | 205,013 | +1.11(+16.20%) |
Apr 22, 2022 | 6.860 | 7.228 | 6.680 | 6.850 | 218,420 | -0.08(-1.15%) |
Apr 21, 2022 | 7.520 | 7.629 | 6.770 | 6.930 | 228,353 | -0.51(-6.85%) |
Apr 20, 2022 | 7.740 | 7.955 | 7.370 | 7.440 | 118,935 | -0.27(-3.50%) |
Apr 19, 2022 | 7.560 | 7.790 | 7.306 | 7.710 | 71,575 | +0.23(+3.07%) |
Apr 18, 2022 | 8.320 | 8.340 | 7.470 | 7.480 | 106,608 | -0.83(-9.99%) |
Apr 14, 2022 | 8.340 | 9.090 | 8.080 | 8.310 | 207,916 | -0.06(-0.72%) |
Apr 13, 2022 | 7.620 | 8.550 | 7.480 | 8.370 | 199,894 | +0.90(+12.12%) |
Apr 12, 2022 | 7.860 | 8.150 | 7.305 | 7.465 | 158,499 | -0.25(-3.30%) |
Apr 11, 2022 | 7.650 | 7.910 | 7.360 | 7.720 | 79,859 | -0.02(-0.26%) |
Apr 08, 2022 | 7.880 | 8.030 | 7.532 | 7.740 | 58,233 | -0.13(-1.65%) |
Apr 07, 2022 | 8.180 | 8.490 | 7.650 | 7.870 | 69,187 | -0.36(-4.37%) |
Apr 06, 2022 | 7.950 | 8.590 | 7.700 | 8.230 | 84,273 | +0.03(+0.37%) |
Apr 05, 2022 | 8.600 | 8.663 | 8.130 | 8.200 | 60,360 | -0.50(-5.75%) |
Apr 04, 2022 | 8.620 | 8.970 | 8.218 | 8.700 | 95,091 | +0.33(+3.94%) |
Apr 01, 2022 | 8.460 | 8.730 | 8.160 | 8.370 | 128,436 | -0.05(-0.59%) |
Mar 31, 2022 | 8.640 | 8.920 | 8.365 | 8.420 | 72,737 | -0.18(-2.09%) |
Mar 30, 2022 | 8.870 | 9.180 | 8.520 | 8.600 | 51,258 | -0.28(-3.15%) |
Mar 29, 2022 | 8.750 | 9.195 | 8.590 | 8.880 | 118,485 | +0.20(+2.30%) |
Mar 28, 2022 | 8.900 | 9.240 | 8.260 | 8.680 | 131,281 | -0.31(-3.50%) |
Mar 25, 2022 | 9.030 | 9.330 | 8.635 | 8.995 | 130,540 | -0.15(-1.59%) |
Mar 24, 2022 | 8.290 | 9.846 | 8.280 | 9.140 | 303,700 | +1.04(+12.84%) |
Mar 23, 2022 | 8.400 | 8.560 | 7.930 | 8.100 | 91,137 | -0.33(-3.91%) |
Mar 22, 2022 | 8.000 | 8.500 | 7.765 | 8.430 | 116,691 | +0.51(+6.44%) |
Mar 21, 2022 | 8.230 | 8.230 | 7.510 | 7.920 | 94,270 | -0.23(-2.82%) |
Mar 18, 2022 | 8.050 | 8.500 | 8.010 | 8.150 | 100,070 | +0.12(+1.49%) |
Mar 17, 2022 | 7.250 | 8.030 | 7.110 | 8.030 | 105,023 | +0.76(+10.45%) |
Mar 16, 2022 | 6.640 | 7.350 | 6.410 | 7.270 | 166,224 | +0.85(+13.24%) |
Mar 15, 2022 | 6.720 | 6.920 | 6.180 | 6.420 | 188,787 | -0.30(-4.46%) |
Mar 14, 2022 | 6.420 | 7.000 | 6.181 | 6.720 | 380,517 | +0.30(+4.67%) |
Mar 11, 2022 | 6.820 | 6.900 | 6.400 | 6.420 | 97,390 | -0.22(-3.31%) |
Mar 10, 2022 | 6.710 | 6.770 | 6.413 | 6.640 | 115,368 | -0.08(-1.19%) |
Mar 09, 2022 | 6.900 | 7.480 | 6.680 | 6.720 | 252,273 | -0.01(-0.15%) |
Mar 08, 2022 | 7.200 | 7.400 | 6.660 | 6.730 | 278,090 | -0.44(-6.14%) |
Mar 07, 2022 | 7.820 | 7.990 | 7.100 | 7.170 | 136,083 | -0.62(-7.96%) |
Mar 04, 2022 | 7.800 | 8.390 | 7.640 | 7.790 | 165,250 | -0.02(-0.26%) |
Mar 03, 2022 | 8.390 | 8.720 | 7.680 | 7.810 | 254,333 | -0.58(-6.91%) |
Mar 02, 2022 | 8.330 | 8.750 | 8.210 | 8.390 | 119,219 | +0.06(+0.72%) |