Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.721 | 6.739 | 6.555 | 6.629 | 1,617,116 | -0.08(-1.23%) |
May 27, 2022 | 6.877 | 6.886 | 6.620 | 6.712 | 1,718,870 | -0.26(-3.69%) |
May 26, 2022 | 6.804 | 7.029 | 6.794 | 6.969 | 747,090 | +0.18(+2.71%) |
May 25, 2022 | 6.574 | 6.831 | 6.574 | 6.785 | 430,713 | +0.17(+2.64%) |
May 24, 2022 | 6.758 | 6.804 | 6.565 | 6.611 | 830,823 | -0.25(-3.62%) |
May 23, 2022 | 7.006 | 7.024 | 6.812 | 6.859 | 1,045,117 | -0.13(-1.84%) |
May 20, 2022 | 7.227 | 7.227 | 6.822 | 6.988 | 1,355,113 | -0.17(-2.31%) |
May 19, 2022 | 6.951 | 7.227 | 6.932 | 7.153 | 1,577,022 | +0.15(+2.10%) |
May 18, 2022 | 7.300 | 7.383 | 6.992 | 7.006 | 1,666,841 | -0.44(-5.93%) |
May 17, 2022 | 7.346 | 7.512 | 7.245 | 7.447 | 1,039,024 | +0.25(+3.45%) |
May 16, 2022 | 7.033 | 7.332 | 6.942 | 7.199 | 867,637 | +0.15(+2.09%) |
May 13, 2022 | 6.785 | 7.089 | 6.778 | 7.052 | 1,882,574 | +0.40(+5.94%) |
May 12, 2022 | 6.372 | 6.767 | 6.298 | 6.657 | 3,177,104 | +0.19(+2.99%) |
May 11, 2022 | 6.684 | 6.850 | 6.427 | 6.463 | 2,673,417 | -0.29(-4.22%) |
May 10, 2022 | 6.978 | 7.079 | 6.583 | 6.748 | 1,474,412 | -0.10(-1.48%) |
May 09, 2022 | 7.162 | 7.171 | 6.840 | 6.850 | 2,420,035 | -0.41(-5.70%) |
May 06, 2022 | 7.364 | 7.401 | 7.125 | 7.263 | 1,473,586 | -0.14(-1.86%) |
May 05, 2022 | 7.815 | 7.822 | 7.364 | 7.401 | 922,945 | -0.50(-6.29%) |
May 04, 2022 | 7.668 | 7.898 | 7.447 | 7.898 | 1,016,844 | +0.25(+3.25%) |
May 03, 2022 | 7.668 | 7.787 | 7.576 | 7.649 | 1,121,895 | -0.05(-0.60%) |
May 02, 2022 | 7.466 | 7.705 | 7.429 | 7.695 | 1,088,574 | +0.20(+2.70%) |
Apr 29, 2022 | 7.567 | 7.856 | 7.493 | 7.493 | 1,848,139 | -0.14(-1.81%) |
Apr 28, 2022 | 7.530 | 7.659 | 7.309 | 7.631 | 1,444,480 | +0.17(+2.22%) |
Apr 27, 2022 | 7.493 | 7.659 | 7.415 | 7.466 | 880,761 | -0.02(-0.25%) |
Apr 26, 2022 | 7.778 | 7.778 | 7.456 | 7.484 | 2,983,994 | -0.29(-3.67%) |
Apr 25, 2022 | 7.686 | 7.820 | 7.621 | 7.769 | 1,370,715 | +0.00(+0.00%) |
Apr 22, 2022 | 7.990 | 8.091 | 7.769 | 7.769 | 1,197,533 | -0.17(-2.09%) |
Apr 21, 2022 | 8.265 | 8.302 | 7.925 | 7.934 | 982,807 | -0.21(-2.60%) |
Apr 20, 2022 | 8.385 | 8.403 | 8.137 | 8.146 | 590,061 | -0.21(-2.53%) |
Apr 19, 2022 | 8.229 | 8.459 | 8.166 | 8.357 | 833,188 | +0.14(+1.68%) |
Apr 18, 2022 | 8.514 | 8.523 | 8.203 | 8.220 | 945,127 | -0.29(-3.35%) |
Apr 14, 2022 | 8.753 | 8.854 | 8.505 | 8.505 | 854,813 | -0.32(-3.65%) |
Apr 13, 2022 | 8.596 | 8.836 | 8.550 | 8.826 | 460,655 | +0.23(+2.67%) |
Apr 12, 2022 | 8.725 | 8.983 | 8.546 | 8.596 | 971,740 | -0.04(-0.43%) |
Apr 11, 2022 | 8.514 | 8.693 | 8.385 | 8.633 | 1,131,372 | +0.05(+0.54%) |
Apr 08, 2022 | 8.725 | 8.779 | 8.541 | 8.587 | 648,425 | -0.13(-1.48%) |
Apr 07, 2022 | 9.065 | 9.065 | 8.597 | 8.716 | 1,289,353 | -0.32(-3.56%) |
Apr 06, 2022 | 9.286 | 9.350 | 8.992 | 9.038 | 1,906,680 | -0.16(-1.70%) |
Apr 05, 2022 | 9.589 | 9.635 | 9.139 | 9.194 | 1,585,537 | -0.44(-4.58%) |
Apr 04, 2022 | 9.599 | 9.658 | 9.332 | 9.635 | 969,247 | +0.11(+1.16%) |
Apr 01, 2022 | 9.626 | 9.861 | 9.452 | 9.525 | 2,490,897 | -0.01(-0.10%) |
Mar 31, 2022 | 9.939 | 9.939 | 9.424 | 9.534 | 1,096,095 | -0.27(-2.72%) |
Mar 30, 2022 | 10.08 | 10.32 | 9.727 | 9.801 | 2,227,871 | -0.22(-2.20%) |
Mar 29, 2022 | 9.884 | 10.20 | 9.691 | 10.02 | 2,056,697 | +0.21(+2.16%) |
Mar 28, 2022 | 10.05 | 10.11 | 9.617 | 9.810 | 3,007,378 | -0.51(-4.90%) |
Mar 25, 2022 | 10.44 | 10.53 | 9.672 | 10.32 | 7,906,767 | +0.61(+6.25%) |
Mar 24, 2022 | 9.121 | 9.838 | 8.881 | 9.709 | 4,410,992 | +0.71(+7.87%) |
Mar 23, 2022 | 9.314 | 9.396 | 8.969 | 9.001 | 1,080,281 | -0.10(-1.11%) |
Mar 22, 2022 | 8.799 | 9.139 | 8.798 | 9.102 | 948,511 | +0.34(+3.88%) |
Mar 21, 2022 | 8.918 | 8.960 | 8.711 | 8.762 | 729,307 | -0.19(-2.16%) |
Mar 18, 2022 | 8.606 | 8.964 | 8.596 | 8.955 | 1,269,493 | +0.26(+2.96%) |
Mar 17, 2022 | 8.330 | 8.707 | 8.276 | 8.698 | 796,523 | +0.33(+3.96%) |
Mar 16, 2022 | 8.109 | 8.367 | 8.017 | 8.367 | 1,310,290 | +0.40(+5.08%) |
Mar 15, 2022 | 7.861 | 7.971 | 7.760 | 7.962 | 1,392,364 | +0.14(+1.76%) |
Mar 14, 2022 | 7.999 | 8.036 | 7.718 | 7.824 | 1,108,156 | -0.17(-2.07%) |
Mar 11, 2022 | 8.339 | 8.367 | 7.990 | 7.990 | 1,148,299 | -0.30(-3.66%) |
Mar 10, 2022 | 8.302 | 8.318 | 8.091 | 8.293 | 658,767 | -0.10(-1.20%) |
Mar 09, 2022 | 8.403 | 8.458 | 8.256 | 8.394 | 1,588,993 | +0.28(+3.40%) |
Mar 08, 2022 | 7.843 | 8.321 | 7.787 | 8.118 | 1,520,031 | +0.27(+3.40%) |
Mar 07, 2022 | 8.109 | 8.201 | 7.852 | 7.852 | 1,314,809 | -0.30(-3.72%) |
Mar 04, 2022 | 8.302 | 8.431 | 8.109 | 8.155 | 1,081,938 | -0.29(-3.38%) |
Mar 03, 2022 | 8.817 | 8.817 | 8.403 | 8.440 | 622,333 | -0.32(-3.67%) |
Mar 02, 2022 | 8.652 | 8.790 | 8.486 | 8.762 | 813,321 | +0.14(+1.60%) |