Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.549 | 7.754 | 7.091 | 7.160 | 880,752 | -0.32(-4.27%) |
May 27, 2022 | 7.430 | 7.519 | 7.300 | 7.479 | 660,732 | +0.12(+1.63%) |
May 26, 2022 | 7.091 | 7.395 | 7.061 | 7.360 | 993,920 | +0.28(+3.94%) |
May 25, 2022 | 6.382 | 7.170 | 6.363 | 7.081 | 1,442,969 | +0.68(+10.59%) |
May 24, 2022 | 6.662 | 6.702 | 6.263 | 6.402 | 1,444,417 | -0.36(-5.31%) |
May 23, 2022 | 6.971 | 7.036 | 6.677 | 6.761 | 1,259,567 | -0.14(-2.02%) |
May 20, 2022 | 7.101 | 7.180 | 6.602 | 6.901 | 1,213,226 | -0.11(-1.56%) |
May 19, 2022 | 7.120 | 7.400 | 6.881 | 7.011 | 1,399,540 | -0.20(-2.77%) |
May 18, 2022 | 7.529 | 7.814 | 7.160 | 7.210 | 1,642,150 | -0.44(-5.74%) |
May 17, 2022 | 7.669 | 8.058 | 7.360 | 7.649 | 1,396,160 | +0.28(+3.79%) |
May 16, 2022 | 7.330 | 7.639 | 7.091 | 7.370 | 1,204,584 | +0.03(+0.41%) |
May 13, 2022 | 6.971 | 7.430 | 6.831 | 7.340 | 1,461,976 | +0.57(+8.39%) |
May 12, 2022 | 6.602 | 7.081 | 6.492 | 6.771 | 1,667,664 | +0.01(+0.15%) |
May 11, 2022 | 7.479 | 7.832 | 6.537 | 6.761 | 3,400,202 | +0.42(+6.60%) |
May 10, 2022 | 5.994 | 6.941 | 5.889 | 6.343 | 2,298,851 | +0.41(+6.89%) |
May 09, 2022 | 6.392 | 6.412 | 5.844 | 5.934 | 1,642,015 | -0.66(-9.98%) |
May 06, 2022 | 6.722 | 6.831 | 6.303 | 6.592 | 1,112,448 | -0.18(-2.65%) |
May 05, 2022 | 6.881 | 6.891 | 6.387 | 6.771 | 1,181,353 | -0.25(-3.55%) |
May 04, 2022 | 6.602 | 7.046 | 6.392 | 7.021 | 863,364 | +0.46(+6.99%) |
May 03, 2022 | 6.452 | 6.672 | 6.358 | 6.562 | 730,818 | +0.12(+1.86%) |
May 02, 2022 | 6.462 | 6.562 | 6.078 | 6.442 | 1,015,777 | +0.01(+0.15%) |
Apr 29, 2022 | 6.901 | 7.170 | 6.392 | 6.432 | 1,108,276 | -0.46(-6.66%) |
Apr 28, 2022 | 6.712 | 6.971 | 6.308 | 6.891 | 859,208 | +0.25(+3.75%) |
Apr 27, 2022 | 6.911 | 7.036 | 6.627 | 6.642 | 920,852 | -0.14(-2.06%) |
Apr 26, 2022 | 7.170 | 7.180 | 6.742 | 6.781 | 833,810 | -0.47(-6.46%) |
Apr 25, 2022 | 6.991 | 7.320 | 6.791 | 7.250 | 1,076,907 | +0.12(+1.68%) |
Apr 22, 2022 | 7.629 | 7.699 | 6.916 | 7.130 | 1,062,075 | -0.62(-7.98%) |
Apr 21, 2022 | 8.337 | 8.412 | 7.544 | 7.749 | 1,028,678 | -0.59(-7.06%) |
Apr 20, 2022 | 8.566 | 8.626 | 8.287 | 8.337 | 733,246 | -0.27(-3.13%) |
Apr 19, 2022 | 8.108 | 8.616 | 8.008 | 8.606 | 718,598 | +0.43(+5.24%) |
Apr 18, 2022 | 8.128 | 8.342 | 8.028 | 8.178 | 723,906 | +0.12(+1.49%) |
Apr 14, 2022 | 7.749 | 8.083 | 7.709 | 8.058 | 795,794 | +0.31(+3.99%) |
Apr 13, 2022 | 7.519 | 7.769 | 7.460 | 7.749 | 590,100 | +0.32(+4.30%) |
Apr 12, 2022 | 7.430 | 7.574 | 7.290 | 7.430 | 524,042 | +0.12(+1.64%) |
Apr 11, 2022 | 7.360 | 7.450 | 7.125 | 7.310 | 598,880 | -0.02(-0.27%) |
Apr 08, 2022 | 7.220 | 7.470 | 7.036 | 7.330 | 762,270 | +0.17(+2.37%) |
Apr 07, 2022 | 7.021 | 7.270 | 6.876 | 7.160 | 761,671 | +0.12(+1.70%) |
Apr 06, 2022 | 7.150 | 7.340 | 6.901 | 7.041 | 966,782 | -0.17(-2.35%) |
Apr 05, 2022 | 7.579 | 7.819 | 7.150 | 7.210 | 1,038,420 | -0.31(-4.11%) |
Apr 04, 2022 | 8.008 | 8.088 | 7.440 | 7.519 | 1,465,062 | -0.40(-5.04%) |
Apr 01, 2022 | 7.759 | 8.118 | 7.599 | 7.918 | 905,809 | +0.24(+3.12%) |
Mar 31, 2022 | 7.709 | 7.883 | 7.569 | 7.679 | 865,812 | -0.07(-0.90%) |
Mar 30, 2022 | 8.457 | 8.557 | 7.689 | 7.749 | 951,573 | -0.69(-8.16%) |
Mar 29, 2022 | 7.749 | 8.482 | 7.689 | 8.437 | 1,283,266 | +0.60(+7.63%) |
Mar 28, 2022 | 7.819 | 7.978 | 7.450 | 7.838 | 1,704,290 | -0.20(-2.48%) |
Mar 25, 2022 | 8.427 | 8.427 | 8.023 | 8.038 | 644,983 | -0.33(-3.93%) |
Mar 24, 2022 | 8.088 | 8.457 | 8.088 | 8.367 | 887,912 | +0.33(+4.09%) |
Mar 23, 2022 | 8.048 | 8.337 | 8.018 | 8.038 | 647,135 | -0.06(-0.74%) |
Mar 22, 2022 | 7.759 | 8.387 | 7.734 | 8.098 | 1,170,967 | +0.35(+4.50%) |
Mar 21, 2022 | 7.749 | 7.968 | 7.619 | 7.749 | 718,733 | +0.16(+2.10%) |
Mar 18, 2022 | 7.579 | 7.739 | 7.499 | 7.589 | 699,586 | -0.08(-1.04%) |
Mar 17, 2022 | 7.479 | 7.908 | 7.421 | 7.669 | 1,274,479 | +0.14(+1.85%) |
Mar 16, 2022 | 7.410 | 7.614 | 7.305 | 7.529 | 1,472,286 | +0.28(+3.85%) |
Mar 15, 2022 | 7.300 | 7.380 | 7.021 | 7.250 | 1,528,576 | -0.18(-2.42%) |
Mar 14, 2022 | 8.138 | 8.207 | 7.370 | 7.430 | 1,904,717 | -0.76(-9.26%) |
Mar 11, 2022 | 8.706 | 8.856 | 8.153 | 8.188 | 1,489,263 | -0.63(-7.13%) |
Mar 10, 2022 | 8.108 | 8.836 | 8.008 | 8.816 | 1,898,976 | +0.61(+7.41%) |
Mar 09, 2022 | 8.247 | 8.287 | 7.898 | 8.207 | 1,943,258 | +0.05(+0.61%) |
Mar 08, 2022 | 8.377 | 8.437 | 7.789 | 8.158 | 2,332,378 | -0.30(-3.59%) |
Mar 07, 2022 | 9.354 | 9.783 | 8.347 | 8.462 | 3,079,873 | -0.87(-9.35%) |
Mar 04, 2022 | 8.776 | 9.509 | 8.487 | 9.334 | 4,702,361 | +0.54(+6.12%) |
Mar 03, 2022 | 8.377 | 9.175 | 8.335 | 8.796 | 6,244,745 | +1.40(+18.87%) |
Mar 02, 2022 | 7.430 | 7.769 | 7.200 | 7.400 | 1,944,982 | +0.06(+0.82%) |