Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.291 | 7.480 | 7.217 | 7.323 | 2,974,073 | +0.12(+1.71%) |
May 27, 2022 | 6.871 | 7.258 | 6.871 | 7.200 | 1,978,720 | +0.43(+6.31%) |
May 26, 2022 | 6.485 | 6.814 | 6.477 | 6.773 | 1,442,885 | +0.30(+4.70%) |
May 25, 2022 | 6.321 | 6.469 | 6.228 | 6.469 | 1,976,523 | +0.15(+2.34%) |
May 24, 2022 | 6.477 | 6.534 | 6.230 | 6.321 | 1,834,849 | -0.30(-4.59%) |
May 23, 2022 | 6.756 | 6.781 | 6.532 | 6.625 | 1,349,585 | -0.07(-1.10%) |
May 20, 2022 | 6.748 | 6.822 | 6.419 | 6.699 | 1,396,646 | +0.02(+0.25%) |
May 19, 2022 | 6.551 | 6.880 | 6.493 | 6.682 | 1,464,724 | +0.07(+0.99%) |
May 18, 2022 | 6.740 | 6.838 | 6.534 | 6.617 | 1,381,330 | -0.29(-4.17%) |
May 17, 2022 | 6.904 | 6.970 | 6.715 | 6.904 | 1,257,241 | +0.19(+2.82%) |
May 16, 2022 | 6.806 | 7.102 | 6.674 | 6.715 | 1,462,328 | -0.17(-2.51%) |
May 13, 2022 | 6.575 | 6.921 | 6.543 | 6.888 | 1,875,985 | +0.49(+7.71%) |
May 12, 2022 | 6.143 | 6.533 | 6.062 | 6.395 | 1,983,101 | +0.06(+0.90%) |
May 11, 2022 | 6.622 | 6.752 | 6.330 | 6.338 | 1,932,035 | -0.37(-5.56%) |
May 10, 2022 | 7.060 | 7.159 | 6.533 | 6.711 | 2,421,027 | -0.12(-1.78%) |
May 09, 2022 | 7.182 | 7.239 | 6.809 | 6.833 | 2,222,744 | -0.61(-8.18%) |
May 06, 2022 | 7.604 | 7.701 | 7.263 | 7.441 | 2,737,880 | -0.15(-2.03%) |
May 05, 2022 | 7.896 | 7.945 | 7.523 | 7.596 | 1,487,034 | -0.46(-5.74%) |
May 04, 2022 | 7.628 | 8.115 | 7.474 | 8.058 | 1,629,739 | +0.43(+5.64%) |
May 03, 2022 | 7.555 | 7.728 | 7.506 | 7.628 | 2,143,577 | +0.03(+0.43%) |
May 02, 2022 | 7.231 | 7.620 | 7.231 | 7.596 | 1,838,096 | +0.28(+3.88%) |
Apr 29, 2022 | 7.531 | 7.969 | 7.283 | 7.312 | 1,953,032 | -0.28(-3.64%) |
Apr 28, 2022 | 7.433 | 7.685 | 7.166 | 7.588 | 3,118,128 | +0.15(+2.07%) |
Apr 27, 2022 | 7.644 | 7.739 | 7.385 | 7.433 | 1,899,933 | -0.19(-2.45%) |
Apr 26, 2022 | 8.042 | 8.043 | 7.571 | 7.620 | 2,083,164 | -0.54(-6.57%) |
Apr 25, 2022 | 7.904 | 8.156 | 7.880 | 8.156 | 1,160,136 | +0.18(+2.24%) |
Apr 22, 2022 | 8.180 | 8.253 | 7.841 | 7.977 | 1,965,102 | -0.20(-2.48%) |
Apr 21, 2022 | 8.448 | 8.610 | 8.156 | 8.180 | 1,516,360 | -0.20(-2.42%) |
Apr 20, 2022 | 8.415 | 8.469 | 8.285 | 8.383 | 1,307,880 | +0.00(+0.00%) |
Apr 19, 2022 | 8.164 | 8.496 | 8.141 | 8.383 | 1,484,086 | +0.27(+3.30%) |
Apr 18, 2022 | 8.245 | 8.318 | 8.050 | 8.115 | 2,732,850 | -0.18(-2.15%) |
Apr 14, 2022 | 8.529 | 8.553 | 8.269 | 8.294 | 1,375,115 | -0.28(-3.22%) |
Apr 13, 2022 | 8.480 | 8.618 | 8.399 | 8.569 | 1,614,265 | +0.14(+1.64%) |
Apr 12, 2022 | 8.407 | 8.600 | 8.391 | 8.432 | 1,724,438 | +0.14(+1.75%) |
Apr 11, 2022 | 8.480 | 8.504 | 8.249 | 8.287 | 2,331,990 | -0.16(-1.90%) |
Apr 08, 2022 | 8.737 | 8.769 | 8.407 | 8.448 | 1,373,120 | -0.26(-2.95%) |
Apr 07, 2022 | 8.705 | 8.882 | 8.456 | 8.705 | 2,679,594 | +0.00(+0.00%) |
Apr 06, 2022 | 8.978 | 9.017 | 8.584 | 8.705 | 1,834,274 | -0.35(-3.90%) |
Apr 05, 2022 | 9.388 | 9.452 | 9.018 | 9.058 | 1,364,914 | -0.32(-3.43%) |
Apr 04, 2022 | 9.187 | 9.476 | 9.187 | 9.380 | 1,583,209 | +0.12(+1.30%) |
Apr 01, 2022 | 9.179 | 9.468 | 9.010 | 9.259 | 1,111,115 | +0.10(+1.14%) |
Mar 31, 2022 | 9.492 | 9.515 | 9.123 | 9.155 | 1,337,239 | -0.23(-2.48%) |
Mar 30, 2022 | 9.492 | 9.517 | 9.284 | 9.388 | 1,165,178 | -0.10(-1.02%) |
Mar 29, 2022 | 9.284 | 9.581 | 9.243 | 9.484 | 1,171,388 | +0.27(+2.88%) |
Mar 28, 2022 | 9.203 | 9.348 | 8.986 | 9.219 | 890,812 | -0.01(-0.09%) |
Mar 25, 2022 | 9.404 | 9.404 | 9.018 | 9.227 | 847,396 | -0.15(-1.63%) |
Mar 24, 2022 | 9.412 | 9.533 | 9.219 | 9.380 | 917,594 | +0.10(+1.13%) |
Mar 23, 2022 | 9.292 | 9.420 | 9.099 | 9.275 | 967,208 | -0.16(-1.70%) |
Mar 22, 2022 | 9.332 | 9.509 | 9.292 | 9.436 | 1,929,310 | +0.05(+0.51%) |
Mar 21, 2022 | 9.549 | 9.573 | 9.251 | 9.388 | 819,649 | -0.13(-1.35%) |
Mar 18, 2022 | 9.203 | 9.589 | 9.203 | 9.517 | 817,887 | +0.18(+1.98%) |
Mar 17, 2022 | 8.930 | 9.361 | 8.833 | 9.332 | 1,043,634 | +0.39(+4.31%) |
Mar 16, 2022 | 8.649 | 8.946 | 8.543 | 8.946 | 1,778,026 | +0.51(+6.00%) |
Mar 15, 2022 | 8.223 | 8.440 | 8.086 | 8.440 | 1,368,757 | +0.22(+2.64%) |
Mar 14, 2022 | 8.689 | 8.841 | 8.166 | 8.223 | 1,126,320 | -0.46(-5.28%) |
Mar 11, 2022 | 9.278 | 9.278 | 8.681 | 8.681 | 902,318 | -0.39(-4.30%) |
Mar 10, 2022 | 8.991 | 9.103 | 8.784 | 9.071 | 828,440 | -0.06(-0.70%) |
Mar 09, 2022 | 9.007 | 9.222 | 8.968 | 9.135 | 1,336,894 | +0.30(+3.43%) |
Mar 08, 2022 | 8.673 | 9.039 | 8.577 | 8.832 | 1,736,728 | +0.07(+0.82%) |
Mar 07, 2022 | 9.159 | 9.310 | 8.744 | 8.760 | 1,335,692 | -0.43(-4.68%) |
Mar 04, 2022 | 9.413 | 9.557 | 9.135 | 9.190 | 948,451 | -0.29(-3.11%) |
Mar 03, 2022 | 9.772 | 9.874 | 9.397 | 9.485 | 991,620 | -0.24(-2.46%) |
Mar 02, 2022 | 9.628 | 9.812 | 9.485 | 9.724 | 964,841 | +0.10(+0.99%) |