Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.160 | 8.280 | 7.645 | 7.740 | 10,054,556 | -0.24(-3.01%) |
May 27, 2022 | 7.730 | 8.030 | 7.555 | 7.980 | 8,621,415 | +0.29(+3.77%) |
May 26, 2022 | 7.600 | 7.820 | 7.510 | 7.690 | 9,313,831 | +0.13(+1.72%) |
May 25, 2022 | 7.210 | 7.630 | 7.200 | 7.560 | 13,457,378 | +0.45(+6.33%) |
May 24, 2022 | 6.980 | 7.160 | 6.939 | 7.110 | 5,832,998 | -0.06(-0.84%) |
May 23, 2022 | 6.930 | 7.250 | 6.845 | 7.170 | 8,128,110 | +0.25(+3.61%) |
May 20, 2022 | 6.840 | 7.020 | 6.635 | 6.920 | 7,047,699 | +0.15(+2.22%) |
May 19, 2022 | 6.630 | 7.005 | 6.630 | 6.770 | 8,630,320 | -0.05(-0.73%) |
May 18, 2022 | 7.330 | 7.330 | 6.705 | 6.820 | 6,753,186 | -0.40(-5.54%) |
May 17, 2022 | 7.210 | 7.400 | 7.175 | 7.220 | 5,886,143 | +0.09(+1.26%) |
May 16, 2022 | 6.830 | 7.230 | 6.810 | 7.130 | 7,671,194 | +0.32(+4.70%) |
May 13, 2022 | 6.440 | 6.875 | 6.380 | 6.810 | 11,068,946 | +0.50(+7.92%) |
May 12, 2022 | 6.020 | 6.535 | 5.990 | 6.310 | 11,152,948 | +0.23(+3.78%) |
May 11, 2022 | 6.500 | 6.700 | 6.065 | 6.080 | 10,800,224 | -0.28(-4.40%) |
May 10, 2022 | 6.200 | 6.560 | 6.000 | 6.360 | 12,782,497 | +0.24(+3.92%) |
May 09, 2022 | 7.080 | 7.120 | 6.050 | 6.120 | 13,802,059 | -1.26(-17.07%) |
May 06, 2022 | 7.380 | 7.430 | 7.040 | 7.380 | 10,857,544 | +0.17(+2.36%) |
May 05, 2022 | 7.550 | 7.580 | 6.940 | 7.210 | 8,151,355 | -0.24(-3.22%) |
May 04, 2022 | 7.430 | 7.528 | 6.980 | 7.450 | 11,184,820 | +0.23(+3.19%) |
May 03, 2022 | 6.850 | 7.245 | 6.805 | 7.220 | 10,039,396 | +0.39(+5.71%) |
May 02, 2022 | 6.600 | 6.900 | 6.475 | 6.830 | 11,033,885 | +0.07(+1.04%) |
Apr 29, 2022 | 7.160 | 7.241 | 6.710 | 6.760 | 8,805,037 | -0.36(-5.06%) |
Apr 28, 2022 | 6.850 | 7.240 | 6.545 | 7.120 | 11,590,104 | +0.27(+3.94%) |
Apr 27, 2022 | 6.620 | 6.890 | 6.450 | 6.850 | 10,642,518 | +0.24(+3.63%) |
Apr 26, 2022 | 6.590 | 6.950 | 6.375 | 6.610 | 12,648,535 | +0.10(+1.54%) |
Apr 25, 2022 | 6.370 | 6.595 | 6.095 | 6.510 | 14,487,189 | -0.13(-1.96%) |
Apr 22, 2022 | 6.840 | 7.090 | 6.590 | 6.640 | 10,280,270 | -0.29(-4.18%) |
Apr 21, 2022 | 7.390 | 7.470 | 6.860 | 6.930 | 9,692,020 | -0.42(-5.71%) |
Apr 20, 2022 | 7.460 | 7.540 | 7.230 | 7.350 | 9,126,868 | +0.00(+0.00%) |
Apr 19, 2022 | 7.450 | 7.550 | 7.240 | 7.350 | 10,738,906 | -0.22(-2.91%) |
Apr 18, 2022 | 7.700 | 7.820 | 7.500 | 7.570 | 10,731,039 | -0.06(-0.79%) |
Apr 14, 2022 | 7.650 | 7.740 | 7.460 | 7.630 | 9,720,030 | -0.11(-1.42%) |
Apr 13, 2022 | 7.760 | 7.930 | 7.510 | 7.740 | 11,562,212 | +0.12(+1.57%) |
Apr 12, 2022 | 7.710 | 8.020 | 7.580 | 7.620 | 15,430,391 | +0.06(+0.79%) |
Apr 11, 2022 | 7.640 | 7.700 | 7.230 | 7.560 | 12,128,042 | -0.12(-1.56%) |
Apr 08, 2022 | 7.660 | 7.760 | 7.550 | 7.680 | 9,802,982 | +0.03(+0.39%) |
Apr 07, 2022 | 7.830 | 8.050 | 7.383 | 7.650 | 14,508,605 | -0.09(-1.16%) |
Apr 06, 2022 | 7.750 | 8.360 | 7.590 | 7.740 | 20,967,108 | +0.18(+2.38%) |
Apr 05, 2022 | 8.090 | 8.216 | 7.560 | 7.560 | 12,451,922 | -0.45(-5.62%) |
Apr 04, 2022 | 8.050 | 8.100 | 7.770 | 8.010 | 16,161,805 | +0.10(+1.26%) |
Apr 01, 2022 | 7.450 | 8.005 | 7.220 | 7.910 | 26,067,152 | +0.72(+10.01%) |
Mar 31, 2022 | 7.080 | 7.530 | 6.970 | 7.190 | 21,113,020 | +0.29(+4.20%) |
Mar 30, 2022 | 6.990 | 7.210 | 6.845 | 6.900 | 10,296,384 | +0.02(+0.29%) |
Mar 29, 2022 | 6.470 | 7.000 | 6.350 | 6.880 | 15,117,800 | +0.16(+2.38%) |
Mar 28, 2022 | 6.730 | 6.800 | 6.480 | 6.720 | 11,051,836 | -0.30(-4.27%) |
Mar 25, 2022 | 6.590 | 7.050 | 6.590 | 7.020 | 12,768,031 | +0.39(+5.88%) |
Mar 24, 2022 | 6.540 | 6.770 | 6.515 | 6.630 | 8,549,492 | +0.08(+1.22%) |
Mar 23, 2022 | 6.700 | 7.030 | 6.530 | 6.550 | 8,655,236 | -0.01(-0.15%) |
Mar 22, 2022 | 6.540 | 6.630 | 6.305 | 6.560 | 8,207,436 | -0.01(-0.15%) |
Mar 21, 2022 | 6.520 | 6.730 | 6.410 | 6.570 | 9,604,799 | +0.16(+2.50%) |
Mar 18, 2022 | 6.410 | 6.450 | 6.190 | 6.410 | 15,671,847 | +0.04(+0.63%) |
Mar 17, 2022 | 5.990 | 6.400 | 5.965 | 6.370 | 10,843,153 | +0.56(+9.64%) |
Mar 16, 2022 | 5.820 | 6.020 | 5.670 | 5.810 | 10,318,738 | +0.01(+0.17%) |
Mar 15, 2022 | 5.450 | 5.880 | 5.370 | 5.800 | 11,315,883 | +0.09(+1.58%) |
Mar 14, 2022 | 6.010 | 6.100 | 5.580 | 5.710 | 11,270,335 | -0.53(-8.49%) |
Mar 11, 2022 | 6.200 | 6.400 | 6.110 | 6.240 | 9,301,358 | -0.09(-1.42%) |
Mar 10, 2022 | 6.310 | 6.330 | 11,121,593 | +0.08(+1.28%) | ||
Mar 09, 2022 | 5.820 | 6.250 | 5.630 | 6.250 | 19,344,842 | +0.17(+2.80%) |
Mar 08, 2022 | 5.840 | 6.580 | 5.785 | 6.080 | 27,094,178 | +0.46(+8.19%) |
Mar 07, 2022 | 5.740 | 5.940 | 5.330 | 5.620 | 19,975,448 | -0.01(-0.18%) |
Mar 04, 2022 | 5.450 | 5.665 | 5.340 | 5.630 | 19,476,558 | +0.20(+3.68%) |
Mar 03, 2022 | 5.390 | 5.595 | 5.170 | 5.430 | 12,061,588 | -0.09(-1.63%) |
Mar 02, 2022 | 5.280 | 5.605 | 5.202 | 5.520 | 14,039,749 | +0.37(+7.18%) |