Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.692 | 7.785 | 7.513 | 7.535 | 63,299,228 | -0.21(-2.66%) |
May 27, 2022 | 7.877 | 7.904 | 7.714 | 7.741 | 63,251,480 | -0.29(-3.65%) |
May 26, 2022 | 7.899 | 8.078 | 7.896 | 8.034 | 43,831,428 | +0.14(+1.72%) |
May 25, 2022 | 7.736 | 7.939 | 7.733 | 7.899 | 64,825,160 | +0.17(+2.25%) |
May 24, 2022 | 7.812 | 7.855 | 7.573 | 7.725 | 86,597,760 | -0.34(-4.23%) |
May 23, 2022 | 7.833 | 8.084 | 7.781 | 8.066 | 75,622,664 | +0.42(+5.45%) |
May 20, 2022 | 7.546 | 7.684 | 7.479 | 7.650 | 52,298,452 | +0.17(+2.32%) |
May 19, 2022 | 7.377 | 7.538 | 7.332 | 7.476 | 47,872,680 | +0.16(+2.17%) |
May 18, 2022 | 7.471 | 7.511 | 7.248 | 7.317 | 45,759,124 | -0.20(-2.70%) |
May 17, 2022 | 7.496 | 7.548 | 7.409 | 7.521 | 46,255,284 | +0.15(+2.09%) |
May 16, 2022 | 7.223 | 7.431 | 7.216 | 7.367 | 59,443,188 | +0.17(+2.34%) |
May 13, 2022 | 7.059 | 7.258 | 7.058 | 7.198 | 77,584,584 | +0.19(+2.76%) |
May 12, 2022 | 6.980 | 7.117 | 6.871 | 7.005 | 72,022,432 | +0.02(+0.28%) |
May 11, 2022 | 6.841 | 7.161 | 6.836 | 6.985 | 78,743,640 | +0.31(+4.61%) |
May 10, 2022 | 6.682 | 6.757 | 6.566 | 6.677 | 75,380,560 | +0.11(+1.66%) |
May 09, 2022 | 6.826 | 6.831 | 6.548 | 6.568 | 86,457,776 | -0.42(-5.97%) |
May 06, 2022 | 6.846 | 7.054 | 6.653 | 6.985 | 76,581,320 | +0.21(+3.15%) |
May 05, 2022 | 6.945 | 6.955 | 6.573 | 6.772 | 84,379,968 | -0.18(-2.57%) |
May 04, 2022 | 6.638 | 6.987 | 6.529 | 6.950 | 69,545,480 | +0.35(+5.26%) |
May 03, 2022 | 6.494 | 6.643 | 6.469 | 6.603 | 76,406,184 | +0.15(+2.31%) |
May 02, 2022 | 6.548 | 6.578 | 6.317 | 6.454 | 83,430,152 | -0.28(-4.13%) |
Apr 29, 2022 | 6.925 | 7.094 | 6.727 | 6.732 | 66,838,808 | +0.03(+0.44%) |
Apr 28, 2022 | 6.658 | 6.742 | 6.558 | 6.702 | 33,467,700 | +0.10(+1.50%) |
Apr 27, 2022 | 6.598 | 6.682 | 6.524 | 6.603 | 48,327,784 | +0.02(+0.38%) |
Apr 26, 2022 | 6.682 | 6.757 | 6.543 | 6.578 | 60,952,768 | -0.18(-2.71%) |
Apr 25, 2022 | 6.662 | 6.819 | 6.524 | 6.762 | 59,872,576 | -0.12(-1.80%) |
Apr 22, 2022 | 7.213 | 7.223 | 6.866 | 6.886 | 57,094,080 | -0.35(-4.80%) |
Apr 21, 2022 | 7.541 | 7.560 | 7.154 | 7.233 | 51,444,508 | -0.29(-3.83%) |
Apr 20, 2022 | 7.417 | 7.538 | 7.333 | 7.521 | 37,035,292 | +0.13(+1.74%) |
Apr 19, 2022 | 7.312 | 7.469 | 7.238 | 7.392 | 39,574,168 | +0.12(+1.64%) |
Apr 18, 2022 | 7.298 | 7.345 | 7.223 | 7.273 | 55,128,284 | -0.02(-0.34%) |
Apr 14, 2022 | 7.283 | 7.404 | 7.208 | 7.298 | 84,793,696 | -0.04(-0.54%) |
Apr 13, 2022 | 7.282 | 7.397 | 7.222 | 7.337 | 70,493,992 | +0.14(+1.92%) |
Apr 12, 2022 | 7.333 | 7.351 | 7.185 | 7.199 | 64,231,524 | +0.05(+0.71%) |
Apr 11, 2022 | 7.213 | 7.213 | 7.089 | 7.149 | 45,570,256 | -0.06(-0.89%) |
Apr 08, 2022 | 7.075 | 7.236 | 7.024 | 7.213 | 57,522,832 | +0.12(+1.69%) |
Apr 07, 2022 | 6.859 | 7.126 | 6.859 | 7.093 | 63,944,848 | +0.30(+4.40%) |
Apr 06, 2022 | 6.877 | 6.926 | 6.723 | 6.795 | 58,102,180 | -0.06(-0.87%) |
Apr 05, 2022 | 6.933 | 7.045 | 6.841 | 6.854 | 61,223,316 | -0.11(-1.58%) |
Apr 04, 2022 | 6.942 | 6.983 | 6.836 | 6.965 | 56,708,800 | +0.02(+0.33%) |
Apr 01, 2022 | 6.891 | 6.996 | 6.845 | 6.942 | 60,247,920 | +0.14(+2.03%) |
Mar 31, 2022 | 6.671 | 6.889 | 6.671 | 6.804 | 66,144,412 | +0.06(+0.89%) |
Mar 30, 2022 | 6.712 | 6.779 | 6.666 | 6.744 | 63,541,716 | +0.08(+1.24%) |
Mar 29, 2022 | 6.675 | 6.735 | 6.517 | 6.661 | 88,419,312 | +0.14(+2.19%) |
Mar 28, 2022 | 6.546 | 6.590 | 6.454 | 6.519 | 76,382,160 | -0.23(-3.47%) |
Mar 25, 2022 | 6.657 | 6.822 | 6.631 | 6.753 | 43,555,672 | +0.11(+1.59%) |
Mar 24, 2022 | 6.514 | 6.691 | 6.457 | 6.648 | 48,722,592 | +0.12(+1.90%) |
Mar 23, 2022 | 6.427 | 6.641 | 6.408 | 6.523 | 63,936,172 | +0.20(+3.20%) |
Mar 22, 2022 | 6.441 | 6.438 | 6.244 | 6.321 | 49,986,932 | -0.02(-0.36%) |
Mar 21, 2022 | 6.234 | 6.415 | 6.215 | 6.344 | 60,914,696 | +0.25(+4.07%) |
Mar 18, 2022 | 6.004 | 6.137 | 5.944 | 6.096 | 68,361,504 | +0.11(+1.84%) |
Mar 17, 2022 | 6.045 | 6.112 | 5.821 | 5.986 | 96,568,856 | -0.11(-1.81%) |
Mar 16, 2022 | 6.064 | 6.100 | 5.949 | 6.096 | 58,219,352 | +0.09(+1.45%) |
Mar 15, 2022 | 6.018 | 6.087 | 5.861 | 6.009 | 59,794,372 | -0.19(-3.04%) |
Mar 14, 2022 | 6.307 | 6.356 | 6.110 | 6.197 | 55,160,420 | -0.13(-2.03%) |
Mar 11, 2022 | 6.523 | 6.546 | 6.284 | 6.326 | 92,942,488 | -0.19(-2.89%) |
Mar 10, 2022 | 6.353 | 6.551 | 6.314 | 6.514 | 77,500,704 | +0.14(+2.24%) |
Mar 09, 2022 | 6.344 | 6.427 | 6.257 | 6.372 | 62,679,524 | +0.07(+1.09%) |
Mar 08, 2022 | 6.349 | 6.367 | 6.091 | 6.303 | 105,039,744 | +0.16(+2.62%) |
Mar 07, 2022 | 6.666 | 6.673 | 6.096 | 6.142 | 147,171,840 | -0.53(-7.93%) |
Mar 04, 2022 | 6.753 | 6.753 | 6.560 | 6.671 | 77,685,336 | -0.13(-1.96%) |
Mar 03, 2022 | 6.735 | 6.930 | 6.721 | 6.804 | 61,250,232 | +0.06(+0.82%) |
Mar 02, 2022 | 6.873 | 6.951 | 6.649 | 6.749 | 92,834,232 | +0.00(+0.00%) |