Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.100 | 7.200 | 7.011 | 7.200 | 2,458 | +0.14(+2.03%) |
May 27, 2022 | 6.810 | 7.200 | 6.810 | 7.057 | 5,757 | +0.10(+1.42%) |
May 26, 2022 | 7.100 | 7.200 | 6.878 | 6.958 | 1,720 | -0.01(-0.09%) |
May 25, 2022 | 6.700 | 7.200 | 6.700 | 6.964 | 2,387 | +0.10(+1.41%) |
May 24, 2022 | 7.000 | 7.100 | 6.700 | 6.867 | 3,447 | -0.13(-1.93%) |
May 23, 2022 | 7.400 | 7.400 | 6.900 | 7.002 | 1,791 | -0.10(-1.39%) |
May 20, 2022 | 7.200 | 7.209 | 7.000 | 7.101 | 3,752 | -0.08(-1.18%) |
May 19, 2022 | 6.900 | 7.187 | 6.701 | 7.186 | 4,696 | +0.48(+7.09%) |
May 18, 2022 | 6.700 | 6.960 | 6.700 | 6.710 | 1,271 | -0.14(-2.04%) |
May 17, 2022 | 7.000 | 7.000 | 6.701 | 6.850 | 4,290 | +0.07(+1.11%) |
May 16, 2022 | 6.702 | 6.900 | 6.701 | 6.775 | 1,372 | -0.02(-0.34%) |
May 13, 2022 | 6.650 | 6.900 | 6.501 | 6.798 | 4,004 | +0.21(+3.19%) |
May 12, 2022 | 6.805 | 6.900 | 6.500 | 6.588 | 4,638 | -0.41(-5.87%) |
May 11, 2022 | 7.150 | 7.150 | 6.600 | 6.999 | 6,141 | +0.39(+5.87%) |
May 10, 2022 | 7.100 | 7.114 | 6.488 | 6.611 | 8,904 | -0.39(-5.56%) |
May 09, 2022 | 7.400 | 7.400 | 7.000 | 7.000 | 7,234 | -0.42(-5.71%) |
May 06, 2022 | 7.569 | 7.644 | 7.301 | 7.424 | 3,638 | -0.15(-1.93%) |
May 05, 2022 | 7.700 | 7.850 | 7.400 | 7.570 | 4,533 | -0.13(-1.69%) |
May 04, 2022 | 8.203 | 8.203 | 7.610 | 7.700 | 4,544 | -0.00(-0.03%) |
May 03, 2022 | 7.500 | 8.400 | 7.500 | 7.702 | 18,138 | +0.48(+6.59%) |
May 02, 2022 | 7.900 | 7.900 | 7.051 | 7.226 | 29,287 | -0.67(-8.53%) |
Apr 29, 2022 | 8.400 | 8.400 | 7.600 | 7.900 | 5,887 | +0.10(+1.30%) |
Apr 28, 2022 | 7.800 | 8.199 | 7.500 | 7.799 | 32,421 | +0.12(+1.55%) |
Apr 27, 2022 | 7.700 | 7.700 | 7.651 | 7.680 | 3,092 | -0.02(-0.26%) |
Apr 26, 2022 | 7.800 | 8.100 | 7.700 | 7.700 | 8,524 | -0.30(-3.73%) |
Apr 25, 2022 | 8.000 | 8.000 | 7.800 | 7.998 | 4,848 | +0.05(+0.59%) |
Apr 22, 2022 | 8.000 | 8.075 | 7.911 | 7.951 | 4,010 | -0.13(-1.57%) |
Apr 21, 2022 | 8.000 | 8.284 | 8.000 | 8.078 | 2,601 | +0.06(+0.72%) |
Apr 20, 2022 | 8.000 | 8.400 | 8.000 | 8.020 | 2,738 | -0.08(-1.00%) |
Apr 19, 2022 | 8.000 | 8.174 | 8.000 | 8.101 | 2,149 | +0.07(+0.81%) |
Apr 18, 2022 | 8.200 | 8.200 | 8.013 | 8.036 | 4,382 | -0.22(-2.64%) |
Apr 14, 2022 | 8.051 | 8.346 | 8.051 | 8.254 | 5,703 | +0.03(+0.40%) |
Apr 13, 2022 | 8.100 | 8.446 | 8.100 | 8.221 | 3,637 | -0.17(-2.00%) |
Apr 12, 2022 | 8.500 | 8.500 | 8.100 | 8.389 | 5,317 | +0.04(+0.53%) |
Apr 11, 2022 | 8.100 | 8.400 | 8.100 | 8.345 | 7,309 | +0.24(+2.99%) |
Apr 08, 2022 | 8.125 | 8.282 | 8.100 | 8.103 | 6,901 | -0.10(-1.18%) |
Apr 07, 2022 | 8.229 | 8.346 | 8.100 | 8.200 | 3,052 | -0.02(-0.27%) |
Apr 06, 2022 | 8.380 | 8.380 | 8.222 | 8.222 | 5,116 | -0.16(-1.89%) |
Apr 05, 2022 | 8.550 | 8.550 | 8.301 | 8.380 | 3,909 | -0.12(-1.41%) |
Apr 04, 2022 | 8.700 | 8.700 | 8.302 | 8.500 | 7,568 | +0.20(+2.41%) |
Apr 01, 2022 | 8.400 | 8.480 | 8.300 | 8.300 | 9,092 | -0.05(-0.59%) |
Mar 31, 2022 | 8.562 | 8.700 | 8.349 | 8.349 | 4,021 | -0.20(-2.39%) |
Mar 30, 2022 | 8.580 | 8.580 | 8.401 | 8.553 | 5,057 | -0.03(-0.40%) |
Mar 29, 2022 | 8.600 | 8.700 | 8.475 | 8.587 | 10,160 | +0.01(+0.08%) |
Mar 28, 2022 | 8.600 | 8.588 | 8.500 | 8.580 | 4,257 | +0.08(+0.94%) |
Mar 25, 2022 | 9.000 | 9.000 | 8.450 | 8.500 | 10,421 | -0.45(-5.07%) |
Mar 24, 2022 | 9.000 | 9.000 | 8.551 | 8.954 | 3,172 | +0.10(+1.16%) |
Mar 23, 2022 | 9.000 | 8.980 | 8.700 | 8.851 | 3,310 | -0.05(-0.54%) |
Mar 22, 2022 | 8.800 | 8.899 | 8.600 | 8.899 | 4,514 | +0.00(+0.00%) |
Mar 21, 2022 | 8.900 | 8.949 | 8.550 | 8.899 | 6,245 | -0.05(-0.57%) |
Mar 18, 2022 | 8.808 | 8.951 | 8.400 | 8.950 | 12,344 | -0.04(-0.42%) |
Mar 17, 2022 | 8.400 | 8.998 | 8.250 | 8.988 | 21,048 | +0.21(+2.44%) |
Mar 16, 2022 | 8.600 | 9.000 | 8.200 | 8.774 | 19,050 | +0.27(+3.22%) |
Mar 15, 2022 | 8.700 | 8.700 | 8.412 | 8.500 | 7,086 | -0.05(-0.58%) |
Mar 14, 2022 | 8.778 | 8.852 | 8.500 | 8.550 | 11,276 | -0.23(-2.61%) |
Mar 11, 2022 | 9.000 | 9.000 | 8.600 | 8.779 | 8,590 | -0.22(-2.46%) |
Mar 10, 2022 | 8.968 | 9.000 | 8.763 | 9.000 | 4,231 | +0.10(+1.12%) |
Mar 09, 2022 | 9.000 | 9.500 | 8.600 | 8.900 | 18,072 | -0.20(-2.20%) |
Mar 08, 2022 | 9.100 | 9.313 | 9.000 | 9.100 | 12,271 | -0.13(-1.41%) |
Mar 07, 2022 | 9.900 | 9.903 | 9.041 | 9.230 | 47,498 | -0.11(-1.12%) |
Mar 04, 2022 | 9.500 | 9.800 | 9.100 | 9.335 | 51,130 | -0.08(-0.85%) |
Mar 03, 2022 | 9.211 | 9.500 | 9.102 | 9.415 | 10,274 | +0.14(+1.52%) |
Mar 02, 2022 | 9.880 | 9.880 | 9.022 | 9.274 | 12,571 | +0.05(+0.50%) |