Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.310 | 7.420 | 7.100 | 7.200 | 976,083 | -0.13(-1.77%) |
May 27, 2022 | 7.070 | 7.375 | 6.940 | 7.330 | 965,616 | +0.31(+4.42%) |
May 26, 2022 | 6.890 | 7.065 | 6.820 | 7.020 | 768,956 | +0.14(+2.03%) |
May 25, 2022 | 6.840 | 6.940 | 6.620 | 6.880 | 998,439 | +0.01(+0.15%) |
May 24, 2022 | 6.810 | 6.960 | 6.730 | 6.870 | 841,752 | -0.05(-0.72%) |
May 23, 2022 | 7.160 | 7.220 | 6.890 | 6.920 | 1,016,194 | -0.14(-1.98%) |
May 20, 2022 | 6.940 | 7.170 | 6.775 | 7.060 | 1,040,440 | +0.14(+2.02%) |
May 19, 2022 | 6.750 | 7.010 | 6.720 | 6.920 | 1,057,385 | +0.10(+1.47%) |
May 18, 2022 | 7.210 | 7.211 | 6.730 | 6.820 | 1,073,541 | -0.35(-4.88%) |
May 17, 2022 | 7.120 | 7.220 | 6.960 | 7.170 | 1,830,646 | +0.17(+2.43%) |
May 16, 2022 | 6.860 | 7.100 | 6.685 | 7.000 | 1,146,775 | +0.09(+1.30%) |
May 13, 2022 | 6.740 | 6.940 | 6.710 | 6.910 | 1,543,262 | +0.26(+3.91%) |
May 12, 2022 | 6.510 | 6.760 | 6.430 | 6.650 | 1,931,310 | +0.14(+2.15%) |
May 11, 2022 | 6.840 | 6.870 | 6.300 | 6.510 | 1,829,345 | -0.42(-6.06%) |
May 10, 2022 | 6.640 | 7.020 | 6.500 | 6.930 | 2,672,919 | +0.39(+5.96%) |
May 09, 2022 | 7.100 | 7.256 | 6.490 | 6.540 | 2,953,635 | -0.68(-9.42%) |
May 06, 2022 | 7.420 | 7.510 | 7.165 | 7.220 | 1,063,120 | -0.31(-4.12%) |
May 05, 2022 | 7.750 | 7.810 | 7.380 | 7.530 | 1,263,129 | -0.29(-3.71%) |
May 04, 2022 | 7.790 | 7.890 | 7.395 | 7.820 | 1,248,880 | +0.09(+1.16%) |
May 03, 2022 | 7.820 | 7.830 | 7.630 | 7.730 | 738,430 | -0.08(-1.02%) |
May 02, 2022 | 7.620 | 7.830 | 7.570 | 7.810 | 1,279,202 | +0.19(+2.49%) |
Apr 29, 2022 | 7.790 | 7.975 | 7.535 | 7.620 | 1,052,985 | -0.20(-2.56%) |
Apr 28, 2022 | 7.900 | 8.030 | 7.380 | 7.820 | 1,066,032 | +0.03(+0.39%) |
Apr 27, 2022 | 7.840 | 8.030 | 7.750 | 7.790 | 969,208 | -0.06(-0.76%) |
Apr 26, 2022 | 8.190 | 8.230 | 7.830 | 7.850 | 1,283,280 | -0.40(-4.85%) |
Apr 25, 2022 | 7.960 | 8.250 | 7.910 | 8.250 | 781,430 | +0.20(+2.48%) |
Apr 22, 2022 | 8.220 | 8.280 | 8.035 | 8.050 | 867,677 | -0.19(-2.31%) |
Apr 21, 2022 | 8.510 | 8.530 | 8.180 | 8.240 | 803,309 | -0.23(-2.72%) |
Apr 20, 2022 | 8.520 | 8.550 | 8.310 | 8.470 | 572,476 | -0.02(-0.24%) |
Apr 19, 2022 | 8.200 | 8.535 | 8.190 | 8.490 | 648,303 | +0.31(+3.79%) |
Apr 18, 2022 | 8.260 | 8.530 | 8.090 | 8.180 | 773,301 | -0.23(-2.73%) |
Apr 14, 2022 | 8.540 | 8.640 | 8.390 | 8.410 | 588,410 | -0.16(-1.87%) |
Apr 13, 2022 | 8.160 | 8.600 | 8.160 | 8.570 | 859,191 | +0.43(+5.28%) |
Apr 12, 2022 | 8.060 | 8.338 | 8.060 | 8.140 | 924,660 | +0.12(+1.50%) |
Apr 11, 2022 | 8.010 | 8.230 | 7.900 | 8.020 | 1,162,911 | -0.05(-0.62%) |
Apr 08, 2022 | 8.250 | 8.340 | 8.045 | 8.070 | 1,052,187 | -0.17(-2.06%) |
Apr 07, 2022 | 8.260 | 8.380 | 8.110 | 8.240 | 647,263 | -0.02(-0.24%) |
Apr 06, 2022 | 8.300 | 8.410 | 8.200 | 8.260 | 865,707 | -0.10(-1.20%) |
Apr 05, 2022 | 8.420 | 8.645 | 8.320 | 8.360 | 959,055 | -0.09(-1.07%) |
Apr 04, 2022 | 8.350 | 8.520 | 8.240 | 8.450 | 616,150 | +0.12(+1.44%) |
Apr 01, 2022 | 8.340 | 8.391 | 8.125 | 8.330 | 823,156 | +0.04(+0.48%) |
Mar 31, 2022 | 8.330 | 8.640 | 8.270 | 8.290 | 2,598,866 | +0.01(+0.12%) |
Mar 30, 2022 | 8.100 | 8.550 | 8.010 | 8.280 | 1,669,543 | +0.17(+2.10%) |
Mar 29, 2022 | 8.010 | 8.260 | 7.980 | 8.110 | 957,075 | +0.13(+1.63%) |
Mar 28, 2022 | 7.920 | 8.100 | 7.765 | 7.980 | 847,802 | -0.01(-0.13%) |
Mar 25, 2022 | 8.350 | 8.420 | 7.960 | 7.990 | 931,477 | -0.32(-3.85%) |
Mar 24, 2022 | 8.300 | 8.370 | 8.180 | 8.310 | 927,141 | +0.11(+1.34%) |
Mar 23, 2022 | 8.230 | 8.500 | 8.110 | 8.200 | 1,452,929 | -0.09(-1.09%) |
Mar 22, 2022 | 7.910 | 8.300 | 7.900 | 8.290 | 1,552,638 | +0.44(+5.61%) |
Mar 21, 2022 | 7.610 | 8.060 | 7.585 | 7.850 | 1,253,893 | +0.23(+3.02%) |
Mar 18, 2022 | 7.420 | 7.770 | 7.340 | 7.620 | 2,268,197 | +0.23(+3.11%) |
Mar 17, 2022 | 7.420 | 7.690 | 7.110 | 7.390 | 1,471,346 | -0.50(-6.34%) |
Mar 16, 2022 | 7.580 | 7.900 | 7.470 | 7.890 | 1,174,336 | +0.35(+4.64%) |
Mar 15, 2022 | 7.640 | 7.666 | 7.285 | 7.540 | 928,569 | -0.09(-1.18%) |
Mar 14, 2022 | 7.610 | 7.830 | 7.430 | 7.630 | 1,140,123 | +0.05(+0.66%) |
Mar 11, 2022 | 7.890 | 8.030 | 7.560 | 7.580 | 1,231,614 | -0.27(-3.44%) |
Mar 10, 2022 | 7.840 | 8.010 | 7.730 | 7.850 | 701,746 | -0.11(-1.38%) |
Mar 09, 2022 | 7.610 | 8.075 | 7.600 | 7.960 | 1,063,817 | +0.48(+6.42%) |
Mar 08, 2022 | 7.690 | 7.790 | 7.470 | 7.480 | 989,483 | -0.23(-2.98%) |
Mar 07, 2022 | 7.630 | 7.875 | 7.615 | 7.710 | 762,991 | +0.08(+1.05%) |
Mar 04, 2022 | 7.840 | 7.880 | 7.590 | 7.630 | 847,136 | -0.26(-3.30%) |
Mar 03, 2022 | 8.130 | 8.130 | 7.760 | 7.890 | 1,515,184 | -0.16(-1.99%) |
Mar 02, 2022 | 7.800 | 8.300 | 7.800 | 8.050 | 1,456,703 | +0.26(+3.34%) |