Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.700 | 6.600 | 5.520 | 6.600 | 160,584 | +1.08(+19.55%) |
May 27, 2022 | 6.000 | 6.180 | 5.400 | 5.521 | 30,074 | -0.66(-10.67%) |
May 26, 2022 | 6.420 | 6.420 | 6.060 | 6.180 | 859 | +0.10(+1.70%) |
May 25, 2022 | 6.142 | 6.390 | 5.760 | 6.077 | 5,883 | -0.32(-5.03%) |
May 24, 2022 | 6.540 | 6.653 | 6.240 | 6.398 | 36,970 | -0.14(-2.17%) |
May 23, 2022 | 6.540 | 6.960 | 6.480 | 6.541 | 13,893 | -0.18(-2.67%) |
May 20, 2022 | 6.780 | 6.780 | 6.315 | 6.720 | 3,835 | +0.36(+5.66%) |
May 19, 2022 | 6.960 | 7.440 | 6.300 | 6.360 | 57,497 | -0.36(-5.36%) |
May 18, 2022 | 6.120 | 7.740 | 5.988 | 6.720 | 303,757 | +0.60(+9.80%) |
May 17, 2022 | 6.121 | 6.295 | 5.883 | 6.120 | 9,536 | -0.46(-7.04%) |
May 16, 2022 | 6.275 | 6.584 | 6.275 | 6.584 | 387 | +0.04(+0.67%) |
May 13, 2022 | 6.420 | 6.600 | 6.300 | 6.540 | 1,101 | +0.00(+0.00%) |
May 12, 2022 | 6.240 | 6.948 | 6.240 | 6.540 | 2,410 | +0.01(+0.18%) |
May 11, 2022 | 6.480 | 7.320 | 6.480 | 6.528 | 4,274 | -0.03(-0.44%) |
May 10, 2022 | 6.000 | 6.557 | 6.000 | 6.557 | 4,813 | +0.26(+4.08%) |
May 09, 2022 | 7.058 | 7.058 | 6.000 | 6.300 | 2,338 | -0.49(-7.21%) |
May 06, 2022 | 6.960 | 7.063 | 6.660 | 6.790 | 2,409 | -0.15(-2.22%) |
May 05, 2022 | 7.200 | 7.260 | 6.944 | 6.944 | 1,288 | -0.36(-4.93%) |
May 04, 2022 | 7.188 | 7.304 | 7.020 | 7.304 | 1,273 | -0.02(-0.22%) |
May 03, 2022 | 6.960 | 7.379 | 6.960 | 7.320 | 1,248 | +0.36(+5.17%) |
May 02, 2022 | 6.840 | 7.200 | 6.840 | 6.960 | 587 | -0.18(-2.53%) |
Apr 29, 2022 | 7.200 | 7.320 | 7.140 | 7.141 | 2,149 | -0.00(-0.07%) |
Apr 28, 2022 | 7.286 | 7.286 | 7.110 | 7.145 | 799 | +0.03(+0.38%) |
Apr 27, 2022 | 7.140 | 7.320 | 7.020 | 7.118 | 1,863 | +0.04(+0.54%) |
Apr 26, 2022 | 6.780 | 7.200 | 6.780 | 7.080 | 866 | -0.18(-2.48%) |
Apr 25, 2022 | 7.080 | 7.320 | 6.600 | 7.260 | 1,866 | -0.06(-0.82%) |
Apr 22, 2022 | 7.380 | 7.500 | 7.200 | 7.320 | 2,779 | -0.09(-1.23%) |
Apr 21, 2022 | 7.500 | 7.500 | 7.200 | 7.411 | 2,338 | +0.11(+1.47%) |
Apr 20, 2022 | 7.332 | 7.380 | 7.141 | 7.304 | 3,600 | -0.04(-0.55%) |
Apr 19, 2022 | 7.080 | 7.380 | 6.976 | 7.344 | 833 | +0.44(+6.43%) |
Apr 18, 2022 | 6.540 | 7.500 | 6.360 | 6.900 | 84,952 | +0.18(+2.68%) |
Apr 14, 2022 | 6.960 | 7.380 | 6.600 | 6.720 | 4,224 | -0.20(-2.95%) |
Apr 13, 2022 | 7.233 | 7.740 | 6.840 | 6.924 | 6,191 | -0.34(-4.63%) |
Apr 12, 2022 | 7.320 | 7.320 | 7.060 | 7.260 | 1,059 | +0.24(+3.42%) |
Apr 11, 2022 | 6.960 | 7.080 | 6.960 | 7.020 | 959 | -0.18(-2.50%) |
Apr 08, 2022 | 7.140 | 7.260 | 7.140 | 7.200 | 1,509 | -0.07(-0.99%) |
Apr 07, 2022 | 7.143 | 7.320 | 6.905 | 7.272 | 1,258 | -0.11(-1.46%) |
Apr 06, 2022 | 7.080 | 7.440 | 6.806 | 7.380 | 3,488 | +0.30(+4.24%) |
Apr 05, 2022 | 7.740 | 7.920 | 6.120 | 7.080 | 16,884 | -0.36(-4.84%) |
Apr 04, 2022 | 7.440 | 7.440 | 7.283 | 7.440 | 380 | -0.02(-0.29%) |
Apr 01, 2022 | 7.380 | 7.620 | 7.260 | 7.462 | 2,311 | -0.13(-1.71%) |
Mar 31, 2022 | 7.980 | 7.980 | 7.484 | 7.591 | 4,633 | -0.48(-5.99%) |
Mar 30, 2022 | 8.220 | 8.569 | 7.837 | 8.075 | 18,170 | -0.03(-0.31%) |
Mar 29, 2022 | 7.679 | 8.100 | 7.552 | 8.100 | 5,676 | +0.42(+5.47%) |
Mar 28, 2022 | 7.500 | 7.800 | 7.332 | 7.680 | 9,698 | -0.09(-1.22%) |
Mar 25, 2022 | 7.860 | 7.980 | 7.620 | 7.775 | 2,718 | -0.21(-2.57%) |
Mar 24, 2022 | 8.160 | 8.160 | 7.964 | 7.980 | 1,702 | -0.18(-2.21%) |
Mar 23, 2022 | 8.160 | 8.160 | 7.860 | 8.160 | 3,872 | +0.00(+0.00%) |
Mar 22, 2022 | 7.740 | 8.160 | 7.740 | 8.160 | 7,193 | +0.36(+4.62%) |
Mar 21, 2022 | 7.620 | 7.800 | 7.560 | 7.800 | 7,978 | +0.00(+0.00%) |
Mar 18, 2022 | 7.620 | 7.964 | 6.900 | 7.800 | 60,910 | +0.96(+14.04%) |
Mar 17, 2022 | 6.540 | 6.990 | 6.540 | 6.840 | 2,619 | +0.12(+1.79%) |
Mar 16, 2022 | 6.600 | 6.780 | 6.303 | 6.720 | 9,155 | +0.60(+9.80%) |
Mar 15, 2022 | 6.300 | 6.300 | 5.880 | 6.120 | 5,516 | -0.06(-0.97%) |
Mar 14, 2022 | 6.660 | 6.660 | 6.300 | 6.180 | 2,171 | -0.34(-5.27%) |
Mar 11, 2022 | 6.960 | 7.800 | 5.940 | 6.524 | 13,242 | -0.94(-12.57%) |
Mar 10, 2022 | 7.680 | 7.680 | 6.860 | 7.462 | 4,655 | -0.22(-2.84%) |
Mar 09, 2022 | 7.800 | 7.800 | 6.960 | 7.680 | 6,223 | +0.02(+0.21%) |
Mar 08, 2022 | 7.380 | 7.664 | 7.261 | 7.664 | 612 | -0.05(-0.71%) |
Mar 07, 2022 | 7.680 | 7.724 | 7.034 | 7.718 | 982 | -0.14(-1.80%) |
Mar 04, 2022 | 7.740 | 7.920 | 7.680 | 7.860 | 966 | -0.12(-1.50%) |
Mar 03, 2022 | 7.860 | 7.980 | 7.679 | 7.980 | 3,222 | +0.06(+0.76%) |
Mar 02, 2022 | 7.800 | 7.980 | 7.620 | 7.920 | 3,276 | +0.12(+1.54%) |