Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.110 | 8.184 | 7.750 | 7.880 | 1,784,433 | -0.30(-3.67%) |
May 27, 2022 | 7.600 | 8.296 | 7.555 | 8.180 | 783,741 | +0.62(+8.27%) |
May 26, 2022 | 7.420 | 7.790 | 7.360 | 7.555 | 559,811 | +0.21(+2.93%) |
May 25, 2022 | 7.450 | 7.510 | 7.295 | 7.340 | 702,735 | -0.19(-2.52%) |
May 24, 2022 | 7.230 | 7.570 | 7.150 | 7.530 | 562,800 | +0.23(+3.15%) |
May 23, 2022 | 7.490 | 7.530 | 7.235 | 7.300 | 634,320 | -0.19(-2.54%) |
May 20, 2022 | 7.300 | 7.530 | 7.180 | 7.490 | 608,045 | +0.24(+3.31%) |
May 19, 2022 | 7.140 | 7.620 | 7.110 | 7.250 | 935,208 | +0.11(+1.54%) |
May 18, 2022 | 7.110 | 7.480 | 7.000 | 7.140 | 824,369 | -0.24(-3.25%) |
May 17, 2022 | 7.730 | 7.730 | 7.120 | 7.380 | 745,492 | -0.13(-1.73%) |
May 16, 2022 | 7.210 | 7.705 | 7.052 | 7.510 | 1,041,762 | +0.22(+3.02%) |
May 13, 2022 | 6.580 | 7.360 | 6.470 | 7.290 | 1,197,622 | +0.86(+13.37%) |
May 12, 2022 | 5.890 | 6.440 | 5.657 | 6.430 | 862,627 | +0.41(+6.81%) |
May 11, 2022 | 5.840 | 6.670 | 5.665 | 6.020 | 1,165,714 | +0.16(+2.73%) |
May 10, 2022 | 5.550 | 6.010 | 5.380 | 5.860 | 1,345,323 | +0.53(+9.94%) |
May 09, 2022 | 5.430 | 5.640 | 5.310 | 5.330 | 773,414 | -0.19(-3.44%) |
May 06, 2022 | 5.620 | 5.700 | 5.310 | 5.520 | 666,039 | -0.10(-1.78%) |
May 05, 2022 | 6.050 | 6.050 | 5.520 | 5.620 | 454,433 | -0.50(-8.17%) |
May 04, 2022 | 6.170 | 6.170 | 5.780 | 6.120 | 468,725 | -0.05(-0.81%) |
May 03, 2022 | 6.130 | 6.330 | 6.045 | 6.170 | 456,343 | +0.03(+0.49%) |
May 02, 2022 | 5.860 | 6.150 | 5.770 | 6.140 | 460,300 | +0.27(+4.60%) |
Apr 29, 2022 | 6.160 | 6.330 | 5.860 | 5.870 | 316,559 | -0.29(-4.71%) |
Apr 28, 2022 | 5.990 | 6.230 | 5.810 | 6.160 | 522,461 | +0.26(+4.41%) |
Apr 27, 2022 | 5.840 | 6.020 | 5.750 | 5.900 | 606,658 | +0.06(+1.03%) |
Apr 26, 2022 | 6.040 | 6.090 | 5.820 | 5.840 | 504,665 | -0.29(-4.73%) |
Apr 25, 2022 | 5.850 | 6.140 | 5.826 | 6.130 | 443,009 | +0.24(+4.07%) |
Apr 22, 2022 | 6.030 | 6.230 | 5.860 | 5.890 | 526,099 | -0.20(-3.28%) |
Apr 21, 2022 | 6.480 | 6.490 | 6.040 | 6.090 | 461,359 | -0.25(-3.94%) |
Apr 20, 2022 | 6.410 | 6.450 | 6.190 | 6.340 | 325,518 | -0.04(-0.63%) |
Apr 19, 2022 | 6.160 | 6.425 | 6.030 | 6.380 | 410,378 | +0.18(+2.90%) |
Apr 18, 2022 | 6.550 | 6.550 | 6.170 | 6.200 | 719,251 | -0.39(-5.92%) |
Apr 14, 2022 | 6.700 | 6.710 | 6.500 | 6.590 | 616,848 | -0.08(-1.20%) |
Apr 13, 2022 | 6.550 | 6.830 | 6.540 | 6.670 | 478,471 | +0.12(+1.83%) |
Apr 12, 2022 | 6.670 | 6.780 | 6.500 | 6.550 | 647,368 | -0.02(-0.30%) |
Apr 11, 2022 | 6.550 | 6.675 | 6.430 | 6.570 | 410,405 | -0.09(-1.35%) |
Apr 08, 2022 | 6.690 | 6.890 | 6.610 | 6.660 | 354,181 | -0.07(-1.04%) |
Apr 07, 2022 | 6.710 | 6.750 | 6.510 | 6.730 | 410,882 | +0.03(+0.45%) |
Apr 06, 2022 | 6.730 | 6.810 | 6.530 | 6.700 | 475,892 | -0.12(-1.76%) |
Apr 05, 2022 | 7.180 | 7.290 | 6.800 | 6.820 | 553,357 | -0.34(-4.75%) |
Apr 04, 2022 | 7.200 | 7.430 | 7.135 | 7.160 | 531,517 | +0.06(+0.85%) |
Apr 01, 2022 | 7.220 | 7.385 | 7.060 | 7.100 | 639,496 | -0.12(-1.66%) |
Mar 31, 2022 | 7.070 | 7.250 | 7.060 | 7.220 | 689,820 | +0.14(+1.98%) |
Mar 30, 2022 | 7.270 | 7.400 | 7.040 | 7.080 | 488,044 | -0.22(-3.01%) |
Mar 29, 2022 | 7.060 | 7.425 | 7.060 | 7.300 | 744,790 | +0.31(+4.43%) |
Mar 28, 2022 | 6.930 | 7.036 | 6.750 | 6.990 | 532,579 | +0.08(+1.16%) |
Mar 25, 2022 | 7.310 | 7.330 | 6.905 | 6.910 | 508,861 | -0.37(-5.08%) |
Mar 24, 2022 | 7.330 | 7.348 | 6.840 | 7.280 | 822,333 | +0.06(+0.83%) |
Mar 23, 2022 | 7.250 | 7.501 | 7.180 | 7.220 | 776,857 | -0.11(-1.50%) |
Mar 22, 2022 | 6.930 | 7.358 | 6.900 | 7.330 | 1,336,861 | +0.40(+5.77%) |
Mar 21, 2022 | 7.030 | 7.300 | 6.870 | 6.930 | 1,248,554 | -0.15(-2.12%) |
Mar 18, 2022 | 6.590 | 7.130 | 6.580 | 7.080 | 3,063,012 | +0.49(+7.44%) |
Mar 17, 2022 | 6.150 | 6.695 | 6.150 | 6.590 | 1,542,325 | +0.37(+5.95%) |
Mar 16, 2022 | 5.760 | 6.265 | 5.670 | 6.220 | 1,221,167 | +0.53(+9.31%) |
Mar 15, 2022 | 5.668 | 5.725 | 5.470 | 5.690 | 761,684 | +0.19(+3.45%) |
Mar 14, 2022 | 5.730 | 5.820 | 5.380 | 5.500 | 1,058,704 | -0.29(-5.01%) |
Mar 11, 2022 | 6.140 | 6.145 | 5.790 | 5.790 | 508,392 | -0.26(-4.30%) |
Mar 10, 2022 | 6.230 | 6.390 | 5.915 | 6.050 | 926,009 | -0.21(-3.35%) |
Mar 09, 2022 | 6.070 | 6.330 | 6.020 | 6.260 | 817,686 | +0.29(+4.86%) |
Mar 08, 2022 | 5.760 | 6.200 | 5.670 | 5.970 | 1,223,685 | +0.08(+1.36%) |
Mar 07, 2022 | 5.750 | 6.100 | 5.690 | 5.890 | 1,136,167 | +0.14(+2.43%) |
Mar 04, 2022 | 6.170 | 6.300 | 5.725 | 5.750 | 828,976 | -0.55(-8.73%) |
Mar 03, 2022 | 6.490 | 6.560 | 6.160 | 6.300 | 1,017,995 | -0.30(-4.55%) |
Mar 02, 2022 | 6.440 | 6.650 | 6.280 | 6.600 | 1,036,249 | +0.14(+2.17%) |