Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.040 | 7.330 | 6.960 | 7.240 | 1,081,335 | +0.32(+4.62%) |
May 27, 2022 | 6.740 | 6.920 | 6.497 | 6.920 | 751,214 | +0.20(+2.98%) |
May 26, 2022 | 6.680 | 6.840 | 6.500 | 6.720 | 560,409 | +0.04(+0.60%) |
May 25, 2022 | 6.530 | 6.740 | 6.450 | 6.680 | 588,334 | +0.16(+2.45%) |
May 24, 2022 | 6.780 | 6.780 | 6.450 | 6.520 | 705,130 | -0.33(-4.82%) |
May 23, 2022 | 7.030 | 7.064 | 6.615 | 6.850 | 793,764 | -0.11(-1.58%) |
May 20, 2022 | 6.760 | 6.970 | 6.580 | 6.960 | 950,637 | +0.25(+3.73%) |
May 19, 2022 | 6.500 | 6.890 | 6.250 | 6.710 | 1,658,237 | +0.71(+11.83%) |
May 18, 2022 | 5.940 | 6.120 | 5.860 | 6.000 | 889,956 | -0.11(-1.80%) |
May 17, 2022 | 5.820 | 6.110 | 5.800 | 6.110 | 1,178,191 | +0.41(+7.19%) |
May 16, 2022 | 5.530 | 5.820 | 5.440 | 5.700 | 494,215 | +0.17(+3.07%) |
May 13, 2022 | 5.570 | 5.750 | 5.450 | 5.530 | 718,865 | +0.17(+3.17%) |
May 12, 2022 | 4.930 | 5.380 | 4.900 | 5.360 | 1,144,804 | +0.33(+6.45%) |
May 11, 2022 | 5.330 | 5.370 | 4.910 | 5.035 | 1,291,027 | -0.42(-7.61%) |
May 10, 2022 | 5.480 | 5.630 | 5.082 | 5.450 | 1,014,733 | +0.15(+2.83%) |
May 09, 2022 | 5.610 | 5.700 | 5.220 | 5.300 | 1,146,587 | -0.42(-7.34%) |
May 06, 2022 | 5.920 | 5.920 | 5.580 | 5.720 | 700,410 | -0.20(-3.38%) |
May 05, 2022 | 6.370 | 6.370 | 5.820 | 5.920 | 660,540 | -0.47(-7.36%) |
May 04, 2022 | 6.460 | 6.500 | 5.930 | 6.390 | 664,967 | +0.00(+0.00%) |
May 03, 2022 | 6.470 | 6.660 | 6.230 | 6.390 | 1,093,363 | -0.05(-0.78%) |
May 02, 2022 | 6.030 | 6.460 | 5.940 | 6.440 | 982,489 | +0.42(+6.98%) |
Apr 29, 2022 | 6.020 | 6.258 | 5.950 | 6.020 | 808,114 | -0.03(-0.50%) |
Apr 28, 2022 | 5.920 | 6.090 | 5.550 | 6.050 | 1,128,580 | +0.21(+3.60%) |
Apr 27, 2022 | 5.890 | 6.090 | 5.820 | 5.840 | 1,258,678 | -0.05(-0.85%) |
Apr 26, 2022 | 6.240 | 6.250 | 5.840 | 5.890 | 960,818 | -0.42(-6.66%) |
Apr 25, 2022 | 6.270 | 6.500 | 6.150 | 6.310 | 787,802 | -0.05(-0.79%) |
Apr 22, 2022 | 6.390 | 6.550 | 6.280 | 6.360 | 684,493 | -0.06(-0.93%) |
Apr 21, 2022 | 6.820 | 6.930 | 6.395 | 6.420 | 802,991 | -0.33(-4.89%) |
Apr 20, 2022 | 6.800 | 6.850 | 6.570 | 6.750 | 641,449 | +0.01(+0.15%) |
Apr 19, 2022 | 6.480 | 6.930 | 6.390 | 6.740 | 940,236 | +0.27(+4.17%) |
Apr 18, 2022 | 6.940 | 6.940 | 6.370 | 6.470 | 862,278 | -0.47(-6.77%) |
Apr 14, 2022 | 7.250 | 7.250 | 6.910 | 6.940 | 795,174 | -0.26(-3.61%) |
Apr 13, 2022 | 6.870 | 7.330 | 6.870 | 7.200 | 827,304 | +0.24(+3.45%) |
Apr 12, 2022 | 7.140 | 7.290 | 6.810 | 6.960 | 924,737 | -0.10(-1.42%) |
Apr 11, 2022 | 7.150 | 7.260 | 6.980 | 7.060 | 805,974 | -0.15(-2.08%) |
Apr 08, 2022 | 7.360 | 7.380 | 7.070 | 7.210 | 742,065 | -0.16(-2.17%) |
Apr 07, 2022 | 7.470 | 7.575 | 7.210 | 7.370 | 789,838 | -0.14(-1.86%) |
Apr 06, 2022 | 7.370 | 7.620 | 7.160 | 7.510 | 755,045 | -0.03(-0.40%) |
Apr 05, 2022 | 7.870 | 7.980 | 7.460 | 7.540 | 1,124,373 | -0.36(-4.56%) |
Apr 04, 2022 | 7.870 | 8.060 | 7.805 | 7.900 | 1,300,925 | +0.02(+0.25%) |
Apr 01, 2022 | 7.850 | 7.980 | 7.710 | 7.880 | 1,079,264 | +0.16(+2.07%) |
Mar 31, 2022 | 7.790 | 7.860 | 7.590 | 7.720 | 1,119,697 | -0.01(-0.13%) |
Mar 30, 2022 | 7.940 | 8.170 | 7.670 | 7.730 | 1,007,976 | -0.25(-3.13%) |
Mar 29, 2022 | 7.890 | 8.190 | 7.810 | 7.980 | 1,206,578 | +0.21(+2.70%) |
Mar 28, 2022 | 7.840 | 8.050 | 7.480 | 7.770 | 1,225,323 | +0.04(+0.52%) |
Mar 25, 2022 | 8.190 | 8.190 | 7.610 | 7.730 | 1,360,463 | -0.43(-5.27%) |
Mar 24, 2022 | 8.240 | 8.240 | 7.880 | 8.160 | 794,499 | +0.05(+0.62%) |
Mar 23, 2022 | 8.450 | 8.570 | 8.080 | 8.110 | 915,637 | -0.38(-4.48%) |
Mar 22, 2022 | 8.310 | 8.829 | 8.250 | 8.490 | 1,475,297 | +0.23(+2.78%) |
Mar 21, 2022 | 8.480 | 8.600 | 8.130 | 8.260 | 1,728,948 | -0.15(-1.78%) |
Mar 18, 2022 | 8.300 | 8.870 | 8.170 | 8.410 | 3,288,270 | +0.10(+1.20%) |
Mar 17, 2022 | 7.980 | 8.360 | 7.730 | 8.310 | 1,678,935 | +0.30(+3.75%) |
Mar 16, 2022 | 7.480 | 8.065 | 7.350 | 8.010 | 2,687,246 | +0.73(+10.03%) |
Mar 15, 2022 | 7.080 | 7.305 | 6.885 | 7.280 | 1,882,845 | +0.19(+2.68%) |
Mar 14, 2022 | 8.020 | 8.020 | 6.980 | 7.090 | 1,961,852 | -0.89(-11.15%) |
Mar 11, 2022 | 8.360 | 8.420 | 7.950 | 7.980 | 1,076,383 | -0.30(-3.62%) |
Mar 10, 2022 | 8.320 | 8.470 | 7.990 | 8.280 | 1,411,166 | -0.06(-0.72%) |
Mar 09, 2022 | 7.870 | 8.380 | 7.680 | 8.340 | 1,892,640 | +0.68(+8.88%) |
Mar 08, 2022 | 7.440 | 7.930 | 6.810 | 7.660 | 2,258,924 | +0.24(+3.16%) |
Mar 07, 2022 | 7.640 | 7.930 | 7.410 | 7.425 | 1,627,100 | -0.28(-3.57%) |
Mar 04, 2022 | 8.490 | 8.658 | 7.550 | 7.700 | 3,612,205 | -0.95(-10.98%) |
Mar 03, 2022 | 8.890 | 8.890 | 8.280 | 8.650 | 2,275,070 | -0.20(-2.26%) |
Mar 02, 2022 | 8.500 | 9.030 | 8.190 | 8.850 | 3,095,705 | +0.01(+0.11%) |