Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.470 | 6.500 | 6.360 | 6.360 | 3,300 | +0.11(+1.76%) |
May 27, 2022 | 6.200 | 6.250 | 6.200 | 6.250 | 768 | +0.05(+0.89%) |
May 26, 2022 | 6.255 | 6.255 | 6.195 | 6.195 | 2,537 | -0.21(-3.35%) |
May 25, 2022 | 6.300 | 6.410 | 6.300 | 6.410 | 800 | +0.09(+1.38%) |
May 24, 2022 | 6.375 | 6.450 | 6.322 | 6.322 | 8,460 | -0.12(-1.90%) |
May 23, 2022 | 6.445 | 6.445 | 6.445 | 6.445 | 707 | +0.04(+0.62%) |
May 20, 2022 | 6.340 | 6.405 | 6.340 | 6.405 | 925 | +0.17(+2.81%) |
May 19, 2022 | 6.250 | 6.250 | 6.150 | 6.230 | 2,370 | +0.20(+3.32%) |
May 18, 2022 | 6.060 | 6.060 | 5.970 | 6.030 | 7,341 | -0.02(-0.33%) |
May 17, 2022 | 6.040 | 6.065 | 6.040 | 6.050 | 5,250 | +0.24(+4.13%) |
May 16, 2022 | 6.030 | 6.100 | 5.810 | 5.810 | 44,853 | +0.02(+0.35%) |
May 13, 2022 | 5.900 | 5.900 | 5.780 | 5.790 | 5,504 | +0.12(+2.12%) |
May 12, 2022 | 5.700 | 5.990 | 5.670 | 5.670 | 32,143 | -0.55(-8.84%) |
May 11, 2022 | 5.950 | 6.220 | 5.950 | 6.220 | 6,317 | +0.26(+4.45%) |
May 10, 2022 | 6.050 | 6.050 | 5.860 | 5.955 | 9,948 | -0.29(-4.72%) |
May 09, 2022 | 6.230 | 6.330 | 6.210 | 6.250 | 6,522 | -0.27(-4.14%) |
May 06, 2022 | 6.767 | 6.767 | 6.520 | 6.520 | 10,192 | -0.48(-6.86%) |
May 05, 2022 | 6.760 | 7.000 | 6.760 | 7.000 | 411 | +0.20(+2.94%) |
May 04, 2022 | 6.898 | 6.910 | 6.800 | 6.800 | 6,213 | -0.02(-0.29%) |
May 03, 2022 | 7.020 | 7.020 | 6.750 | 6.820 | 9,583 | +0.12(+1.87%) |
May 02, 2022 | 6.850 | 6.850 | 6.695 | 6.695 | 9,867 | -0.29(-4.22%) |
Apr 29, 2022 | 6.900 | 7.170 | 6.900 | 6.990 | 68,572 | +0.07(+1.01%) |
Apr 28, 2022 | 6.620 | 7.095 | 6.620 | 6.920 | 30,633 | +0.02(+0.29%) |
Apr 27, 2022 | 7.030 | 7.030 | 6.800 | 6.900 | 12,227 | -0.29(-4.03%) |
Apr 26, 2022 | 7.260 | 7.382 | 7.150 | 7.190 | 7,383 | -0.23(-3.10%) |
Apr 25, 2022 | 7.550 | 7.550 | 7.420 | 7.420 | 9,280 | -0.23(-2.97%) |
Apr 22, 2022 | 7.720 | 8.010 | 7.625 | 7.647 | 27,362 | -0.60(-7.30%) |
Apr 21, 2022 | 8.370 | 8.370 | 8.250 | 8.250 | 18,463 | -0.22(-2.60%) |
Apr 20, 2022 | 8.385 | 8.470 | 8.385 | 8.470 | 1,153 | +0.02(+0.24%) |
Apr 19, 2022 | 8.540 | 8.630 | 8.450 | 8.450 | 8,240 | -0.11(-1.23%) |
Apr 18, 2022 | 8.650 | 8.650 | 8.460 | 8.555 | 24,192 | +0.00(+0.00%) |
Apr 14, 2022 | 8.360 | 8.555 | 8.350 | 8.555 | 32,564 | +0.29(+3.45%) |
Apr 13, 2022 | 8.310 | 8.310 | 8.200 | 8.270 | 79,041 | +0.09(+1.10%) |
Apr 12, 2022 | 8.000 | 8.200 | 8.000 | 8.180 | 33,122 | +0.28(+3.54%) |
Apr 11, 2022 | 7.895 | 7.900 | 7.800 | 7.900 | 1,276 | +0.13(+1.67%) |
Apr 08, 2022 | 7.726 | 7.770 | 7.685 | 7.770 | 1,569 | +0.10(+1.30%) |
Apr 07, 2022 | 7.780 | 7.800 | 7.650 | 7.670 | 27,702 | -0.11(-1.41%) |
Apr 06, 2022 | 7.880 | 7.880 | 7.700 | 7.780 | 145,316 | -0.26(-3.23%) |
Apr 05, 2022 | 8.095 | 8.095 | 7.990 | 8.040 | 3,601 | -0.08(-0.99%) |
Apr 04, 2022 | 8.190 | 8.190 | 8.000 | 8.120 | 1,047 | +0.13(+1.63%) |
Apr 01, 2022 | 7.960 | 8.020 | 7.950 | 7.990 | 24,203 | -0.07(-0.87%) |
Mar 31, 2022 | 8.000 | 8.060 | 7.940 | 8.060 | 20,283 | -0.02(-0.25%) |
Mar 30, 2022 | 8.060 | 8.100 | 8.060 | 8.080 | 6,312 | +0.02(+0.19%) |
Mar 29, 2022 | 8.030 | 8.150 | 8.030 | 8.065 | 16,843 | +0.01(+0.19%) |
Mar 28, 2022 | 8.270 | 8.270 | 8.025 | 8.050 | 7,152 | +0.01(+0.12%) |
Mar 25, 2022 | 8.040 | 8.040 | 8.040 | 8.040 | 4,000 | +0.14(+1.77%) |
Mar 24, 2022 | 7.905 | 7.950 | 7.900 | 7.900 | 1,640 | +0.03(+0.38%) |
Mar 23, 2022 | 7.880 | 7.880 | 7.840 | 7.870 | 7,488 | +0.03(+0.38%) |
Mar 22, 2022 | 7.730 | 7.840 | 7.730 | 7.840 | 8,509 | +0.09(+1.16%) |
Mar 21, 2022 | 7.840 | 7.840 | 7.700 | 7.750 | 2,300 | -0.10(-1.29%) |
Mar 18, 2022 | 7.846 | 7.851 | 7.846 | 7.851 | 5,101 | +0.05(+0.65%) |
Mar 17, 2022 | 7.820 | 7.820 | 7.676 | 7.800 | 12,081 | +0.17(+2.30%) |
Mar 16, 2022 | 7.520 | 7.625 | 7.520 | 7.625 | 6,491 | +0.25(+3.46%) |
Mar 15, 2022 | 7.200 | 7.430 | 7.200 | 7.370 | 2,735 | -0.22(-2.90%) |
Mar 14, 2022 | 7.700 | 7.850 | 7.550 | 7.590 | 20,977 | -0.41(-5.13%) |
Mar 10, 2022 | 8.000 | 0 | +0.25(+3.16%) | |||
Mar 09, 2022 | 7.740 | 7.855 | 7.710 | 7.755 | 5,649 | -0.12(-1.46%) |
Mar 08, 2022 | 7.970 | 8.030 | 7.830 | 7.870 | 20,085 | +0.01(+0.13%) |
Mar 07, 2022 | 7.795 | 7.930 | 7.700 | 7.860 | 8,606 | +0.33(+4.38%) |
Mar 04, 2022 | 7.320 | 7.530 | 7.320 | 7.530 | 28,503 | +0.43(+6.06%) |
Mar 03, 2022 | 7.080 | 7.225 | 7.030 | 7.100 | 15,057 | -0.16(-2.20%) |
Mar 02, 2022 | 7.300 | 7.330 | 7.260 | 7.260 | 8,381 | -0.12(-1.63%) |