Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.510 | 7.610 | 7.150 | 7.550 | 2,504,831 | +0.05(+0.67%) |
May 27, 2022 | 7.270 | 7.715 | 7.270 | 7.500 | 435,117 | +0.27(+3.73%) |
May 26, 2022 | 6.960 | 7.320 | 6.960 | 7.230 | 440,177 | +0.28(+4.03%) |
May 25, 2022 | 6.660 | 7.050 | 6.640 | 6.950 | 462,523 | +0.24(+3.58%) |
May 24, 2022 | 6.470 | 6.920 | 6.340 | 6.710 | 1,061,269 | +0.31(+4.84%) |
May 23, 2022 | 6.220 | 6.600 | 6.130 | 6.400 | 590,036 | +0.23(+3.73%) |
May 20, 2022 | 6.220 | 6.380 | 6.010 | 6.170 | 602,339 | +0.03(+0.49%) |
May 19, 2022 | 5.610 | 6.180 | 5.610 | 6.140 | 753,219 | +0.50(+8.87%) |
May 18, 2022 | 5.790 | 6.110 | 5.610 | 5.640 | 476,158 | -0.27(-4.57%) |
May 17, 2022 | 5.720 | 5.920 | 5.465 | 5.910 | 655,609 | +0.31(+5.54%) |
May 16, 2022 | 5.870 | 6.030 | 5.575 | 5.600 | 820,313 | -0.33(-5.56%) |
May 13, 2022 | 5.800 | 6.330 | 5.750 | 5.930 | 1,898,648 | +0.34(+6.08%) |
May 12, 2022 | 5.130 | 5.800 | 4.960 | 5.590 | 1,214,158 | +0.36(+6.88%) |
May 11, 2022 | 6.240 | 6.290 | 5.180 | 5.230 | 1,882,942 | -1.12(-17.64%) |
May 10, 2022 | 6.600 | 6.660 | 6.080 | 6.350 | 1,560,278 | -0.02(-0.31%) |
May 09, 2022 | 6.310 | 6.410 | 6.100 | 6.370 | 1,490,991 | -0.03(-0.47%) |
May 06, 2022 | 6.670 | 6.680 | 6.210 | 6.400 | 1,140,996 | -0.26(-3.90%) |
May 05, 2022 | 6.820 | 6.840 | 6.460 | 6.660 | 788,736 | -0.27(-3.90%) |
May 04, 2022 | 6.750 | 6.980 | 6.340 | 6.930 | 779,577 | +0.18(+2.67%) |
May 03, 2022 | 7.200 | 7.200 | 6.400 | 6.750 | 1,009,224 | -0.35(-4.93%) |
May 02, 2022 | 6.920 | 7.180 | 6.820 | 7.100 | 608,888 | +0.08(+1.14%) |
Apr 29, 2022 | 7.020 | 7.190 | 6.940 | 7.020 | 425,477 | -0.10(-1.40%) |
Apr 28, 2022 | 7.250 | 7.330 | 6.760 | 7.120 | 446,992 | +0.09(+1.28%) |
Apr 27, 2022 | 7.150 | 7.220 | 6.950 | 7.030 | 488,168 | -0.03(-0.42%) |
Apr 26, 2022 | 7.270 | 7.360 | 6.855 | 7.060 | 425,583 | -0.27(-3.68%) |
Apr 25, 2022 | 7.220 | 7.530 | 7.020 | 7.330 | 371,451 | +0.06(+0.83%) |
Apr 22, 2022 | 7.610 | 7.670 | 7.140 | 7.270 | 379,564 | -0.42(-5.46%) |
Apr 21, 2022 | 8.170 | 8.259 | 7.620 | 7.690 | 499,179 | -0.37(-4.59%) |
Apr 20, 2022 | 8.040 | 8.330 | 7.960 | 8.060 | 547,652 | +0.08(+1.00%) |
Apr 19, 2022 | 8.100 | 8.320 | 7.950 | 7.980 | 492,515 | +0.05(+0.63%) |
Apr 18, 2022 | 8.320 | 8.400 | 7.810 | 7.930 | 640,462 | -0.46(-5.48%) |
Apr 14, 2022 | 8.570 | 8.670 | 8.380 | 8.390 | 315,086 | -0.16(-1.87%) |
Apr 13, 2022 | 8.490 | 8.570 | 8.390 | 8.550 | 398,966 | +0.04(+0.47%) |
Apr 12, 2022 | 8.630 | 8.830 | 8.430 | 8.510 | 535,250 | +0.05(+0.59%) |
Apr 11, 2022 | 8.980 | 9.050 | 8.430 | 8.460 | 559,689 | -0.42(-4.73%) |
Apr 08, 2022 | 8.660 | 8.910 | 8.620 | 8.880 | 406,175 | +0.13(+1.49%) |
Apr 07, 2022 | 8.600 | 8.906 | 8.430 | 8.750 | 404,541 | +0.12(+1.39%) |
Apr 06, 2022 | 9.100 | 9.170 | 8.360 | 8.630 | 725,836 | -0.66(-7.10%) |
Apr 05, 2022 | 9.310 | 9.380 | 8.900 | 9.290 | 475,962 | -0.02(-0.21%) |
Apr 04, 2022 | 8.810 | 9.340 | 8.730 | 9.310 | 606,699 | +0.62(+7.13%) |
Apr 01, 2022 | 9.240 | 9.320 | 8.690 | 8.690 | 924,452 | -0.56(-6.05%) |
Mar 31, 2022 | 9.230 | 9.330 | 8.830 | 9.250 | 757,898 | +0.02(+0.22%) |
Mar 30, 2022 | 9.180 | 9.580 | 8.760 | 9.230 | 1,589,144 | +0.28(+3.13%) |
Mar 29, 2022 | 8.650 | 8.980 | 8.390 | 8.950 | 2,369,962 | +0.43(+5.05%) |
Mar 28, 2022 | 8.380 | 8.620 | 8.210 | 8.520 | 632,437 | +0.23(+2.77%) |
Mar 25, 2022 | 8.790 | 8.900 | 8.210 | 8.290 | 457,393 | -0.21(-2.47%) |
Mar 24, 2022 | 8.350 | 8.670 | 8.350 | 8.500 | 299,502 | -0.01(-0.12%) |
Mar 23, 2022 | 8.600 | 8.970 | 8.440 | 8.510 | 326,476 | -0.24(-2.74%) |
Mar 22, 2022 | 9.010 | 9.225 | 8.710 | 8.750 | 404,517 | -0.25(-2.78%) |
Mar 21, 2022 | 9.030 | 9.190 | 8.870 | 9.000 | 342,765 | -0.17(-1.85%) |
Mar 18, 2022 | 8.400 | 9.220 | 8.400 | 9.170 | 1,368,044 | +0.54(+6.26%) |
Mar 17, 2022 | 8.130 | 8.630 | 8.060 | 8.630 | 428,063 | +0.48(+5.89%) |
Mar 16, 2022 | 7.490 | 8.220 | 7.300 | 8.150 | 844,210 | +0.69(+9.25%) |
Mar 15, 2022 | 6.650 | 7.480 | 6.557 | 7.460 | 937,234 | +1.30(+21.10%) |
Mar 14, 2022 | 6.670 | 6.750 | 6.100 | 6.160 | 325,336 | -0.43(-6.53%) |
Mar 11, 2022 | 6.720 | 6.960 | 6.344 | 6.590 | 206,878 | -0.08(-1.20%) |
Mar 10, 2022 | 6.640 | 6.880 | 6.480 | 6.670 | 278,820 | -0.05(-0.74%) |
Mar 09, 2022 | 6.800 | 7.210 | 6.680 | 6.720 | 591,015 | +0.08(+1.20%) |
Mar 08, 2022 | 6.410 | 6.870 | 6.350 | 6.640 | 634,380 | +0.23(+3.59%) |
Mar 07, 2022 | 6.410 | 6.700 | 6.250 | 6.410 | 493,836 | +0.12(+1.91%) |
Mar 04, 2022 | 6.710 | 7.090 | 6.275 | 6.290 | 577,043 | -0.55(-8.04%) |
Mar 03, 2022 | 7.050 | 7.240 | 6.765 | 6.840 | 207,070 | -0.29(-4.07%) |
Mar 02, 2022 | 6.980 | 7.320 | 6.934 | 7.130 | 285,957 | +0.21(+3.03%) |