Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.510 | 6.470 | 5.405 | 6.010 | 129,180 | +0.56(+10.28%) |
May 27, 2022 | 5.210 | 5.620 | 5.120 | 5.450 | 92,453 | +0.35(+6.86%) |
May 26, 2022 | 5.010 | 5.270 | 4.800 | 5.100 | 126,406 | +0.04(+0.79%) |
May 25, 2022 | 5.840 | 5.840 | 5.060 | 5.060 | 96,581 | -0.40(-7.33%) |
May 24, 2022 | 5.960 | 6.160 | 5.410 | 5.460 | 83,022 | -0.44(-7.46%) |
May 23, 2022 | 6.150 | 6.150 | 5.900 | 5.900 | 37,518 | -0.16(-2.64%) |
May 20, 2022 | 6.240 | 6.285 | 5.895 | 6.060 | 71,567 | -0.06(-0.98%) |
May 19, 2022 | 6.320 | 6.610 | 6.120 | 6.120 | 38,877 | -0.18(-2.86%) |
May 18, 2022 | 6.720 | 6.755 | 6.250 | 6.300 | 66,836 | -0.50(-7.35%) |
May 17, 2022 | 7.000 | 7.120 | 6.530 | 6.800 | 95,091 | -0.20(-2.86%) |
May 16, 2022 | 7.000 | 7.190 | 6.850 | 7.000 | 82,126 | +0.00(+0.00%) |
May 13, 2022 | 7.010 | 7.170 | 6.758 | 7.000 | 105,323 | -0.02(-0.28%) |
May 12, 2022 | 6.780 | 7.020 | 6.700 | 7.020 | 84,315 | +0.19(+2.78%) |
May 11, 2022 | 6.330 | 6.980 | 6.250 | 6.830 | 74,467 | +0.53(+8.41%) |
May 10, 2022 | 7.070 | 7.070 | 6.250 | 6.300 | 90,122 | -0.70(-10.00%) |
May 09, 2022 | 6.960 | 7.170 | 6.850 | 7.000 | 102,651 | +0.00(+0.00%) |
May 06, 2022 | 7.000 | 7.180 | 6.920 | 7.000 | 82,449 | -0.01(-0.14%) |
May 05, 2022 | 7.060 | 7.185 | 7.000 | 7.010 | 103,511 | -0.08(-1.13%) |
May 04, 2022 | 6.940 | 7.090 | 6.880 | 7.090 | 72,089 | +0.19(+2.75%) |
May 03, 2022 | 7.010 | 7.070 | 6.840 | 6.900 | 59,590 | -0.06(-0.86%) |
May 02, 2022 | 6.950 | 7.200 | 6.850 | 6.960 | 76,105 | -0.04(-0.57%) |
Apr 29, 2022 | 6.990 | 7.180 | 6.905 | 7.000 | 137,797 | +0.00(+0.00%) |
Apr 28, 2022 | 7.040 | 7.100 | 6.870 | 7.000 | 90,314 | +0.00(+0.00%) |
Apr 27, 2022 | 7.000 | 7.195 | 6.910 | 7.000 | 84,455 | +0.00(+0.00%) |
Apr 26, 2022 | 7.360 | 7.600 | 6.930 | 7.000 | 99,059 | -0.31(-4.24%) |
Apr 25, 2022 | 7.770 | 7.920 | 7.240 | 7.310 | 213,404 | -0.43(-5.56%) |
Apr 22, 2022 | 7.620 | 7.960 | 7.600 | 7.740 | 120,632 | +0.07(+0.91%) |
Apr 21, 2022 | 7.880 | 7.901 | 7.540 | 7.670 | 114,269 | -0.14(-1.79%) |
Apr 20, 2022 | 7.480 | 7.930 | 7.360 | 7.810 | 48,694 | +0.41(+5.54%) |
Apr 19, 2022 | 7.020 | 7.490 | 7.020 | 7.400 | 71,311 | +0.20(+2.78%) |
Apr 18, 2022 | 6.850 | 7.340 | 6.850 | 7.200 | 82,687 | +0.25(+3.60%) |
Apr 14, 2022 | 7.120 | 7.290 | 6.880 | 6.950 | 59,776 | -0.05(-0.71%) |
Apr 13, 2022 | 7.000 | 7.400 | 6.980 | 7.000 | 64,627 | +0.00(+0.00%) |
Apr 12, 2022 | 6.930 | 7.200 | 6.860 | 7.000 | 76,908 | +0.15(+2.19%) |
Apr 11, 2022 | 6.936 | 7.025 | 6.790 | 6.850 | 33,937 | -0.15(-2.14%) |
Apr 08, 2022 | 7.040 | 7.180 | 6.915 | 7.000 | 41,038 | +0.00(+0.00%) |
Apr 07, 2022 | 6.900 | 7.000 | 6.820 | 7.000 | 30,157 | +0.00(+0.00%) |
Apr 06, 2022 | 6.930 | 7.060 | 6.900 | 7.000 | 59,213 | -0.01(-0.14%) |
Apr 05, 2022 | 7.070 | 7.165 | 6.940 | 7.010 | 52,957 | -0.04(-0.57%) |
Apr 04, 2022 | 7.360 | 7.420 | 7.000 | 7.050 | 71,405 | -0.26(-3.56%) |
Apr 01, 2022 | 7.100 | 7.310 | 6.920 | 7.310 | 52,400 | +0.24(+3.39%) |
Mar 31, 2022 | 7.130 | 7.333 | 6.900 | 7.070 | 73,797 | -0.02(-0.28%) |
Mar 30, 2022 | 7.140 | 7.460 | 6.970 | 7.090 | 38,889 | +0.04(+0.57%) |
Mar 29, 2022 | 7.220 | 7.700 | 7.000 | 7.050 | 128,952 | +0.03(+0.43%) |
Mar 28, 2022 | 7.150 | 7.210 | 6.820 | 7.020 | 64,887 | +0.02(+0.29%) |
Mar 25, 2022 | 7.450 | 7.665 | 6.700 | 7.000 | 119,537 | -0.38(-5.15%) |
Mar 24, 2022 | 7.160 | 7.500 | 7.160 | 7.380 | 72,727 | +0.36(+5.13%) |
Mar 23, 2022 | 7.120 | 7.400 | 7.020 | 7.020 | 50,599 | +0.02(+0.29%) |
Mar 22, 2022 | 7.410 | 7.420 | 6.969 | 7.000 | 103,653 | +0.00(+0.00%) |
Mar 21, 2022 | 7.220 | 7.490 | 6.779 | 7.000 | 68,658 | -0.15(-2.10%) |
Mar 18, 2022 | 7.160 | 7.500 | 6.970 | 7.150 | 63,365 | +0.06(+0.85%) |
Mar 17, 2022 | 7.210 | 7.500 | 7.090 | 7.090 | 64,211 | +0.00(+0.00%) |
Mar 16, 2022 | 7.090 | 7.250 | 6.870 | 7.090 | 33,963 | +0.09(+1.29%) |
Mar 15, 2022 | 7.100 | 7.230 | 6.910 | 7.000 | 68,346 | -0.14(-1.96%) |
Mar 14, 2022 | 6.750 | 7.160 | 6.540 | 7.140 | 40,254 | +0.14(+2.00%) |
Mar 11, 2022 | 6.650 | 7.340 | 6.520 | 7.000 | 47,552 | +0.16(+2.34%) |
Mar 10, 2022 | 6.750 | 6.940 | 6.680 | 6.840 | 11,197 | +0.09(+1.33%) |
Mar 09, 2022 | 6.800 | 6.800 | 6.540 | 6.750 | 18,836 | +0.05(+0.75%) |
Mar 08, 2022 | 6.540 | 6.740 | 6.239 | 6.700 | 42,397 | -0.05(-0.74%) |
Mar 07, 2022 | 7.080 | 7.080 | 6.620 | 6.750 | 19,427 | -0.32(-4.53%) |
Mar 04, 2022 | 7.250 | 7.250 | 7.031 | 7.070 | 44,115 | -0.18(-2.48%) |
Mar 03, 2022 | 6.990 | 7.250 | 6.890 | 7.250 | 46,489 | +0.20(+2.84%) |
Mar 02, 2022 | 7.422 | 7.480 | 6.881 | 7.050 | 52,835 | -0.15(-2.08%) |