Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.440 | 7.660 | 7.260 | 7.510 | 4,354,161 | +0.07(+0.94%) |
May 27, 2022 | 7.350 | 7.540 | 7.320 | 7.440 | 2,284,230 | +0.17(+2.34%) |
May 26, 2022 | 7.040 | 7.350 | 6.970 | 7.270 | 2,700,425 | +0.26(+3.71%) |
May 25, 2022 | 6.520 | 7.030 | 6.500 | 7.010 | 2,734,492 | +0.43(+6.53%) |
May 24, 2022 | 6.660 | 6.720 | 6.380 | 6.580 | 3,671,328 | -0.23(-3.38%) |
May 23, 2022 | 6.860 | 7.148 | 6.660 | 6.810 | 1,823,746 | +0.03(+0.44%) |
May 20, 2022 | 6.920 | 6.960 | 6.420 | 6.780 | 2,607,890 | -0.04(-0.59%) |
May 19, 2022 | 6.820 | 6.979 | 6.690 | 6.820 | 2,728,425 | -0.13(-1.87%) |
May 18, 2022 | 7.250 | 7.305 | 6.910 | 6.950 | 2,462,364 | -0.42(-5.70%) |
May 17, 2022 | 7.140 | 7.480 | 7.140 | 7.370 | 3,933,403 | +0.36(+5.14%) |
May 16, 2022 | 7.120 | 7.280 | 6.960 | 7.010 | 3,725,985 | -0.19(-2.64%) |
May 13, 2022 | 6.810 | 7.250 | 6.710 | 7.200 | 5,648,744 | +0.58(+8.76%) |
May 12, 2022 | 6.660 | 6.755 | 6.315 | 6.620 | 6,391,584 | -0.08(-1.19%) |
May 11, 2022 | 7.020 | 7.460 | 6.690 | 6.700 | 4,948,136 | -0.34(-4.83%) |
May 10, 2022 | 6.810 | 7.160 | 6.570 | 7.040 | 4,579,603 | +0.39(+5.86%) |
May 09, 2022 | 7.310 | 7.320 | 6.630 | 6.650 | 4,804,460 | -0.95(-12.50%) |
May 06, 2022 | 7.240 | 7.820 | 7.060 | 7.600 | 9,295,481 | +0.29(+3.97%) |
May 05, 2022 | 7.370 | 8.190 | 7.050 | 7.310 | 9,737,369 | +0.77(+11.77%) |
May 04, 2022 | 6.400 | 6.540 | 6.120 | 6.540 | 6,805,966 | +0.15(+2.35%) |
May 03, 2022 | 6.340 | 6.440 | 6.145 | 6.390 | 3,930,948 | +0.09(+1.43%) |
May 02, 2022 | 5.990 | 6.310 | 5.940 | 6.300 | 4,005,177 | +0.27(+4.48%) |
Apr 29, 2022 | 6.280 | 6.450 | 6.000 | 6.030 | 3,721,792 | -0.29(-4.59%) |
Apr 28, 2022 | 6.230 | 6.375 | 6.010 | 6.320 | 3,885,630 | +0.18(+2.93%) |
Apr 27, 2022 | 6.250 | 6.390 | 6.110 | 6.140 | 2,835,660 | -0.19(-3.00%) |
Apr 26, 2022 | 6.540 | 6.655 | 6.220 | 6.330 | 3,262,426 | -0.30(-4.52%) |
Apr 25, 2022 | 6.350 | 6.660 | 6.250 | 6.630 | 3,624,153 | +0.23(+3.59%) |
Apr 22, 2022 | 6.340 | 6.480 | 6.180 | 6.400 | 3,787,926 | +0.07(+1.11%) |
Apr 21, 2022 | 6.730 | 6.780 | 6.270 | 6.330 | 3,347,370 | -0.26(-3.95%) |
Apr 20, 2022 | 6.690 | 6.750 | 6.480 | 6.590 | 3,199,193 | +0.01(+0.15%) |
Apr 19, 2022 | 6.210 | 6.620 | 6.180 | 6.580 | 3,457,401 | +0.37(+5.96%) |
Apr 18, 2022 | 6.470 | 6.470 | 6.190 | 6.210 | 4,083,285 | -0.25(-3.87%) |
Apr 14, 2022 | 6.680 | 6.800 | 6.390 | 6.460 | 4,306,462 | -0.28(-4.15%) |
Apr 13, 2022 | 6.630 | 6.885 | 6.560 | 6.740 | 2,607,727 | +0.08(+1.20%) |
Apr 12, 2022 | 6.710 | 7.000 | 6.585 | 6.660 | 5,137,462 | +0.00(+0.00%) |
Apr 11, 2022 | 6.440 | 7.050 | 6.430 | 6.660 | 5,398,047 | -0.21(-3.06%) |
Apr 08, 2022 | 6.800 | 7.060 | 6.570 | 6.870 | 4,067,741 | +0.07(+1.03%) |
Apr 07, 2022 | 6.800 | 6.870 | 6.400 | 6.800 | 7,807,660 | -0.03(-0.44%) |
Apr 06, 2022 | 7.140 | 7.190 | 6.710 | 6.830 | 4,625,290 | -0.44(-6.05%) |
Apr 05, 2022 | 7.650 | 7.830 | 7.215 | 7.270 | 4,734,345 | -0.45(-5.83%) |
Apr 04, 2022 | 7.690 | 7.870 | 7.665 | 7.720 | 3,332,914 | +0.03(+0.39%) |
Apr 01, 2022 | 7.620 | 7.770 | 7.335 | 7.690 | 5,306,768 | -0.19(-2.41%) |
Mar 31, 2022 | 7.820 | 8.007 | 7.770 | 7.880 | 3,623,495 | +0.02(+0.25%) |
Mar 30, 2022 | 8.110 | 8.300 | 7.830 | 7.860 | 2,411,024 | -0.29(-3.56%) |
Mar 29, 2022 | 7.870 | 8.325 | 7.850 | 8.150 | 3,822,131 | +0.51(+6.68%) |
Mar 28, 2022 | 7.870 | 7.881 | 7.515 | 7.640 | 4,029,796 | -0.26(-3.29%) |
Mar 25, 2022 | 7.870 | 8.110 | 7.690 | 7.900 | 5,780,407 | -0.49(-5.84%) |
Mar 24, 2022 | 8.400 | 8.545 | 8.280 | 8.390 | 2,330,195 | +0.03(+0.36%) |
Mar 23, 2022 | 8.460 | 8.525 | 8.285 | 8.360 | 3,533,166 | -0.23(-2.68%) |
Mar 22, 2022 | 8.770 | 8.935 | 8.545 | 8.590 | 2,621,365 | -0.09(-1.04%) |
Mar 21, 2022 | 8.640 | 8.765 | 8.480 | 8.680 | 5,533,304 | +0.02(+0.23%) |
Mar 18, 2022 | 8.070 | 8.680 | 8.070 | 8.660 | 8,754,595 | +0.45(+5.48%) |
Mar 17, 2022 | 7.930 | 8.250 | 7.820 | 8.210 | 2,818,036 | +0.19(+2.37%) |
Mar 16, 2022 | 7.650 | 8.110 | 7.590 | 8.020 | 5,223,868 | +0.63(+8.53%) |
Mar 15, 2022 | 7.250 | 7.530 | 7.060 | 7.390 | 4,776,554 | +0.30(+4.23%) |
Mar 14, 2022 | 6.970 | 7.150 | 6.670 | 7.090 | 14,253,053 | +0.23(+3.35%) |
Mar 11, 2022 | 7.310 | 7.310 | 6.740 | 6.860 | 5,577,355 | -0.38(-5.25%) |
Mar 10, 2022 | 7.640 | 7.683 | 7.135 | 7.240 | 4,515,703 | -0.61(-7.77%) |
Mar 09, 2022 | 7.740 | 8.090 | 7.690 | 7.850 | 5,809,548 | +0.45(+6.08%) |
Mar 08, 2022 | 7.630 | 7.830 | 7.270 | 7.400 | 6,383,708 | -0.22(-2.89%) |
Mar 07, 2022 | 8.300 | 8.320 | 7.600 | 7.620 | 5,224,767 | -0.76(-9.07%) |
Mar 04, 2022 | 8.950 | 9.090 | 8.345 | 8.380 | 4,163,349 | -0.66(-7.30%) |
Mar 03, 2022 | 9.410 | 9.450 | 8.980 | 9.040 | 2,606,336 | -0.37(-3.93%) |
Mar 02, 2022 | 8.870 | 9.420 | 8.765 | 9.410 | 3,885,497 | +0.73(+8.41%) |