Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.040 | 7.224 | 6.730 | 6.790 | 45,618 | -0.44(-6.09%) |
May 27, 2022 | 6.970 | 7.440 | 6.970 | 7.230 | 171,931 | +0.36(+5.24%) |
May 26, 2022 | 6.660 | 6.990 | 6.660 | 6.870 | 31,891 | +0.22(+3.31%) |
May 25, 2022 | 6.230 | 6.750 | 6.130 | 6.650 | 50,329 | +0.47(+7.61%) |
May 24, 2022 | 6.350 | 6.390 | 5.850 | 6.180 | 86,883 | -0.14(-2.22%) |
May 23, 2022 | 6.980 | 6.980 | 6.320 | 6.320 | 174,205 | -0.58(-8.41%) |
May 20, 2022 | 7.100 | 7.100 | 6.770 | 6.900 | 36,429 | -0.16(-2.27%) |
May 19, 2022 | 6.790 | 7.563 | 6.770 | 7.060 | 53,764 | +0.10(+1.44%) |
May 18, 2022 | 7.310 | 7.550 | 6.730 | 6.960 | 97,060 | -0.40(-5.43%) |
May 17, 2022 | 7.750 | 7.750 | 7.190 | 7.360 | 87,770 | -0.10(-1.34%) |
May 16, 2022 | 7.310 | 8.280 | 7.160 | 7.460 | 283,160 | +0.22(+3.04%) |
May 13, 2022 | 6.830 | 7.400 | 6.823 | 7.240 | 116,113 | +0.64(+9.70%) |
May 12, 2022 | 6.400 | 6.750 | 6.260 | 6.600 | 107,533 | +0.12(+1.85%) |
May 11, 2022 | 6.720 | 6.920 | 6.290 | 6.480 | 131,950 | -0.22(-3.28%) |
May 10, 2022 | 6.610 | 6.785 | 6.070 | 6.700 | 186,714 | +0.43(+6.86%) |
May 09, 2022 | 6.710 | 6.850 | 6.060 | 6.270 | 197,483 | -0.53(-7.79%) |
May 06, 2022 | 7.430 | 7.460 | 6.610 | 6.800 | 206,862 | -0.63(-8.48%) |
May 05, 2022 | 7.730 | 7.840 | 7.169 | 7.430 | 159,416 | -0.34(-4.38%) |
May 04, 2022 | 7.960 | 8.100 | 7.140 | 7.770 | 284,228 | -0.27(-3.36%) |
May 03, 2022 | 7.510 | 8.300 | 7.130 | 8.040 | 701,021 | +0.54(+7.20%) |
May 02, 2022 | 6.820 | 7.590 | 6.803 | 7.500 | 147,653 | +0.60(+8.70%) |
Apr 29, 2022 | 6.800 | 7.100 | 6.800 | 6.900 | 55,386 | +0.09(+1.32%) |
Apr 28, 2022 | 6.830 | 7.070 | 6.510 | 6.810 | 150,934 | -0.01(-0.15%) |
Apr 27, 2022 | 7.020 | 7.064 | 6.560 | 6.820 | 171,676 | -0.36(-5.01%) |
Apr 26, 2022 | 7.230 | 7.390 | 6.620 | 7.180 | 492,675 | +0.89(+14.15%) |
Apr 25, 2022 | 5.760 | 6.550 | 5.760 | 6.290 | 92,604 | +0.41(+6.97%) |
Apr 22, 2022 | 5.900 | 5.965 | 5.670 | 5.880 | 64,988 | -0.03(-0.51%) |
Apr 21, 2022 | 6.250 | 6.337 | 5.790 | 5.910 | 72,433 | -0.12(-1.99%) |
Apr 20, 2022 | 6.290 | 6.350 | 5.940 | 6.030 | 59,935 | -0.16(-2.58%) |
Apr 19, 2022 | 5.860 | 6.240 | 5.850 | 6.190 | 30,579 | +0.27(+4.56%) |
Apr 18, 2022 | 6.020 | 6.180 | 5.850 | 5.920 | 20,310 | -0.02(-0.34%) |
Apr 14, 2022 | 5.890 | 6.050 | 5.850 | 5.940 | 32,083 | -0.05(-0.83%) |
Apr 13, 2022 | 5.740 | 6.030 | 5.740 | 5.990 | 51,773 | +0.28(+4.90%) |
Apr 12, 2022 | 6.080 | 6.180 | 5.680 | 5.710 | 51,218 | -0.30(-4.99%) |
Apr 11, 2022 | 5.920 | 6.110 | 5.800 | 6.010 | 69,871 | -0.07(-1.15%) |
Apr 08, 2022 | 6.180 | 6.320 | 5.920 | 6.080 | 66,901 | -0.11(-1.78%) |
Apr 07, 2022 | 6.140 | 6.290 | 5.890 | 6.190 | 71,182 | +0.03(+0.49%) |
Apr 06, 2022 | 6.350 | 6.600 | 6.110 | 6.160 | 124,608 | -0.35(-5.38%) |
Apr 05, 2022 | 6.560 | 6.700 | 6.330 | 6.510 | 156,384 | -0.08(-1.21%) |
Apr 04, 2022 | 6.610 | 7.210 | 6.380 | 6.590 | 124,147 | -0.01(-0.15%) |
Apr 01, 2022 | 6.600 | 6.710 | 6.390 | 6.600 | 69,672 | +0.04(+0.61%) |
Mar 31, 2022 | 6.350 | 6.618 | 6.350 | 6.560 | 20,944 | +0.24(+3.80%) |
Mar 30, 2022 | 6.560 | 6.583 | 6.260 | 6.320 | 36,383 | -0.25(-3.81%) |
Mar 29, 2022 | 6.350 | 6.690 | 6.230 | 6.570 | 65,576 | +0.39(+6.31%) |
Mar 28, 2022 | 6.570 | 6.600 | 6.050 | 6.180 | 77,681 | -0.42(-6.36%) |
Mar 25, 2022 | 6.080 | 6.710 | 6.040 | 6.600 | 100,019 | +0.55(+9.09%) |
Mar 24, 2022 | 6.200 | 6.268 | 6.000 | 6.050 | 149,395 | -0.09(-1.47%) |
Mar 23, 2022 | 6.260 | 6.270 | 6.020 | 6.140 | 84,241 | -0.11(-1.76%) |
Mar 22, 2022 | 6.100 | 6.415 | 6.040 | 6.250 | 69,655 | +0.18(+2.97%) |
Mar 21, 2022 | 6.600 | 6.785 | 6.000 | 6.070 | 99,007 | -0.53(-8.03%) |
Mar 18, 2022 | 6.380 | 6.870 | 6.330 | 6.600 | 124,959 | +0.01(+0.15%) |
Mar 17, 2022 | 5.570 | 6.750 | 5.570 | 6.590 | 210,765 | +1.08(+19.60%) |
Mar 16, 2022 | 5.450 | 5.970 | 5.200 | 5.510 | 229,700 | +0.21(+3.96%) |
Mar 15, 2022 | 5.400 | 5.790 | 5.210 | 5.300 | 145,027 | -0.21(-3.81%) |
Mar 14, 2022 | 6.120 | 6.140 | 5.500 | 5.510 | 106,680 | -0.49(-8.17%) |
Mar 11, 2022 | 6.920 | 6.920 | 6.000 | 6.000 | 185,610 | -0.77(-11.37%) |
Mar 10, 2022 | 7.000 | 7.070 | 6.630 | 6.770 | 137,064 | -0.33(-4.65%) |
Mar 09, 2022 | 7.310 | 7.605 | 7.050 | 7.100 | 75,995 | -0.14(-1.93%) |
Mar 08, 2022 | 7.210 | 7.597 | 7.030 | 7.240 | 70,573 | +0.03(+0.42%) |
Mar 07, 2022 | 7.860 | 7.860 | 7.000 | 7.210 | 118,848 | -0.28(-3.74%) |
Mar 04, 2022 | 8.010 | 8.020 | 7.357 | 7.490 | 107,297 | -0.65(-7.99%) |
Mar 03, 2022 | 9.490 | 9.525 | 8.110 | 8.140 | 123,059 | -1.60(-16.43%) |
Mar 02, 2022 | 9.550 | 10.06 | 9.440 | 9.740 | 28,205 | +0.17(+1.78%) |