Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.271 | 8.285 | 8.233 | 8.278 | 0 | -0.41(-4.70%) |
May 30, 2022 | 8.874 | 8.916 | 8.583 | 8.686 | 0 | -0.10(-1.12%) |
May 29, 2022 | 8.874 | 8.895 | 8.696 | 8.784 | 0 | +0.08(+0.87%) |
May 28, 2022 | 8.811 | 8.895 | 8.285 | 8.708 | 0 | +0.00(+0.00%) |
May 27, 2022 | 8.811 | 8.895 | 8.285 | 8.708 | 0 | -0.20(-2.25%) |
May 26, 2022 | 8.908 | 0 | -0.11(-1.25%) | |||
May 25, 2022 | 8.984 | 9.022 | 8.960 | 9.021 | 0 | +0.13(+1.47%) |
May 24, 2022 | 8.831 | 8.900 | 8.823 | 8.890 | 0 | +0.15(+1.67%) |
May 23, 2022 | 8.727 | 8.817 | 8.689 | 8.744 | 0 | +0.65(+8.02%) |
May 22, 2022 | 8.079 | 8.122 | 8.024 | 8.095 | 0 | +0.04(+0.46%) |
May 21, 2022 | 8.112 | 8.189 | 7.837 | 8.058 | 0 | +0.00(+0.00%) |
May 20, 2022 | 8.112 | 8.189 | 7.837 | 8.058 | 0 | -0.06(-0.73%) |
May 19, 2022 | 8.112 | 8.181 | 8.089 | 8.117 | 0 | -0.11(-1.29%) |
May 18, 2022 | 8.240 | 8.272 | 8.223 | 8.223 | 0 | -0.12(-1.47%) |
May 17, 2022 | 8.318 | 8.389 | 8.294 | 8.346 | 0 | +0.27(+3.29%) |
May 16, 2022 | 8.016 | 8.086 | 8.015 | 8.080 | 0 | +0.26(+3.29%) |
May 15, 2022 | 7.700 | 7.872 | 7.700 | 7.823 | 0 | +0.20(+2.64%) |
May 14, 2022 | 7.673 | 7.919 | 7.515 | 7.622 | 0 | +0.00(+0.00%) |
May 13, 2022 | 7.673 | 7.919 | 7.515 | 7.622 | 0 | -0.05(-0.68%) |
May 12, 2022 | 7.673 | 7.690 | 7.655 | 7.674 | 0 | +0.01(+0.10%) |
May 11, 2022 | 7.637 | 7.673 | 7.630 | 7.666 | 0 | +0.29(+3.99%) |
May 10, 2022 | 7.312 | 7.374 | 7.296 | 7.372 | 0 | +0.23(+3.25%) |
May 09, 2022 | 7.030 | 7.163 | 7.030 | 7.140 | 0 | -0.83(-10.36%) |
May 08, 2022 | 7.843 | 7.972 | 7.795 | 7.965 | 0 | -0.02(-0.20%) |
May 07, 2022 | 8.843 | 8.996 | 7.957 | 7.981 | 0 | +0.00(+0.00%) |
May 06, 2022 | 8.843 | 8.996 | 7.957 | 7.981 | 0 | -0.86(-9.73%) |
May 05, 2022 | 8.843 | 8.876 | 8.800 | 8.841 | 0 | +0.47(+5.63%) |
May 04, 2022 | 8.355 | 8.397 | 8.335 | 8.370 | 0 | +0.53(+6.76%) |
May 03, 2022 | 7.815 | 7.883 | 7.787 | 7.840 | 0 | +0.27(+3.62%) |
May 02, 2022 | 7.540 | 7.590 | 7.539 | 7.566 | 0 | +0.12(+1.64%) |
May 01, 2022 | 7.412 | 7.462 | 7.376 | 7.444 | 0 | +0.20(+2.75%) |
Apr 30, 2022 | 6.939 | 7.335 | 6.805 | 7.245 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 6.939 | 7.335 | 6.805 | 7.245 | 0 | +0.31(+4.41%) |
Apr 28, 2022 | 6.939 | 6.946 | 6.899 | 6.939 | 0 | -0.33(-4.51%) |
Apr 27, 2022 | 7.267 | 0 | +0.42(+6.09%) | |||
Apr 26, 2022 | 6.858 | 6.893 | 6.847 | 6.850 | 0 | -0.03(-0.48%) |
Apr 25, 2022 | 6.836 | 6.890 | 6.808 | 6.883 | 0 | +0.49(+7.72%) |
Apr 24, 2022 | 6.414 | 6.429 | 6.345 | 6.390 | 0 | -0.08(-1.16%) |
Apr 23, 2022 | 6.938 | 7.080 | 6.438 | 6.465 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 6.938 | 7.080 | 6.438 | 6.465 | 0 | -0.46(-6.63%) |
Apr 21, 2022 | 6.938 | 6.958 | 6.907 | 6.924 | 0 | +0.08(+1.20%) |
Apr 20, 2022 | 6.825 | 6.878 | 6.810 | 6.842 | 0 | -0.36(-5.04%) |
Apr 19, 2022 | 7.253 | 7.348 | 7.197 | 7.205 | 0 | -0.63(-8.10%) |
Apr 18, 2022 | 7.776 | 7.939 | 7.725 | 7.840 | 0 | +0.30(+4.02%) |
Apr 17, 2022 | 7.367 | 7.555 | 7.365 | 7.537 | 0 | +0.22(+2.95%) |
Apr 15, 2022 | 7.046 | 7.346 | 6.950 | 7.321 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 7.046 | 7.346 | 6.950 | 7.321 | 0 | +0.30(+4.24%) |
Apr 13, 2022 | 7.046 | 7.055 | 7.019 | 7.023 | 0 | +0.32(+4.81%) |
Apr 12, 2022 | 6.704 | 6.719 | 6.691 | 6.701 | 0 | -0.00(-0.01%) |
Apr 11, 2022 | 6.705 | 6.715 | 6.672 | 6.702 | 0 | +0.33(+5.18%) |
Apr 10, 2022 | 6.394 | 6.404 | 6.358 | 6.372 | 0 | +0.05(+0.81%) |
Apr 09, 2022 | 6.411 | 6.538 | 6.257 | 6.321 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 6.411 | 6.538 | 6.257 | 6.321 | 0 | -0.06(-0.97%) |
Apr 07, 2022 | 6.411 | 6.432 | 6.363 | 6.383 | 0 | +0.29(+4.69%) |
Apr 06, 2022 | 6.116 | 6.139 | 6.071 | 6.097 | 0 | +0.04(+0.59%) |
Apr 05, 2022 | 6.078 | 6.090 | 6.054 | 6.061 | 0 | +0.28(+4.90%) |
Apr 04, 2022 | 5.782 | 5.800 | 5.772 | 5.778 | 0 | +0.06(+1.03%) |
Apr 03, 2022 | 5.745 | 5.745 | 5.676 | 5.719 | 0 | -0.00(-0.05%) |
Apr 02, 2022 | 5.627 | 5.778 | 5.505 | 5.722 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 5.627 | 5.778 | 5.505 | 5.722 | 0 | +0.07(+1.27%) |
Mar 31, 2022 | 5.627 | 5.655 | 5.626 | 5.650 | 0 | +0.06(+1.04%) |
Mar 30, 2022 | 5.575 | 5.599 | 5.568 | 5.592 | 0 | +0.25(+4.74%) |
Mar 29, 2022 | 5.329 | 5.342 | 5.305 | 5.339 | 0 | -0.15(-2.77%) |
Mar 28, 2022 | 5.453 | 5.491 | 5.446 | 5.491 | 0 | -0.08(-1.35%) |
Mar 27, 2022 | 5.551 | 5.651 | 5.535 | 5.566 | 0 | +0.02(+0.41%) |
Mar 26, 2022 | 5.401 | 5.577 | 5.345 | 5.543 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 5.401 | 5.577 | 5.345 | 5.543 | 0 | +0.11(+2.02%) |
Mar 24, 2022 | 5.401 | 5.440 | 5.395 | 5.433 | 0 | +0.30(+5.89%) |
Mar 23, 2022 | 5.115 | 5.139 | 5.110 | 5.131 | 0 | -0.01(-0.25%) |
Mar 22, 2022 | 5.147 | 5.153 | 5.133 | 5.144 | 0 | +0.18(+3.67%) |
Mar 21, 2022 | 4.948 | 4.975 | 4.944 | 4.962 | 0 | +0.04(+0.73%) |
Mar 20, 2022 | 4.909 | 4.928 | 4.884 | 4.926 | 0 | +0.02(+0.43%) |
Mar 19, 2022 | 4.930 | 4.957 | 4.811 | 4.905 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 4.930 | 4.957 | 4.811 | 4.905 | 0 | -0.03(-0.53%) |
Mar 17, 2022 | 4.930 | 4.940 | 4.923 | 4.931 | 0 | +0.18(+3.70%) |
Mar 16, 2022 | 4.747 | 4.771 | 4.740 | 4.755 | 0 | +0.15(+3.19%) |
Mar 15, 2022 | 4.625 | 4.636 | 4.594 | 4.608 | 0 | -0.05(-0.99%) |
Mar 14, 2022 | 4.679 | 4.682 | 4.649 | 4.654 | 0 | -0.07(-1.48%) |
Mar 13, 2022 | 4.705 | 4.759 | 4.700 | 4.724 | 0 | -0.04(-0.92%) |
Mar 12, 2022 | 4.657 | 4.797 | 4.622 | 4.768 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 4.657 | 4.797 | 4.622 | 4.768 | 0 | +0.12(+2.52%) |
Mar 10, 2022 | 4.657 | 4.665 | 4.643 | 4.651 | 0 | +0.12(+2.58%) |
Mar 09, 2022 | 4.520 | 4.540 | 4.520 | 4.534 | 0 | -0.07(-1.48%) |
Mar 08, 2022 | 4.569 | 4.625 | 4.569 | 4.602 | 0 | -0.25(-5.15%) |
Mar 07, 2022 | 4.818 | 4.882 | 4.811 | 4.852 | 0 | -0.17(-3.48%) |
Mar 06, 2022 | 5.041 | 5.109 | 4.975 | 5.027 | 0 | +0.11(+2.24%) |
Mar 05, 2022 | 4.750 | 5.045 | 4.728 | 4.917 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 4.750 | 5.045 | 4.728 | 4.917 | 0 | -0.10(-1.97%) |
Mar 03, 2022 | 5.016 | 0 | +0.19(+3.98%) | |||
Mar 02, 2022 | 4.795 | 4.827 | 4.795 | 4.824 | 0 | +0.21(+4.51%) |