Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.840 | 6.995 | 6.790 | 6.910 | 1,587,712 | -0.08(-1.14%) |
May 27, 2022 | 6.760 | 7.020 | 6.760 | 6.990 | 1,685,752 | +0.31(+4.64%) |
May 26, 2022 | 6.460 | 6.765 | 6.460 | 6.680 | 2,143,628 | +0.25(+3.89%) |
May 25, 2022 | 6.230 | 6.465 | 6.180 | 6.430 | 1,850,238 | +0.15(+2.39%) |
May 24, 2022 | 6.540 | 6.580 | 6.220 | 6.280 | 1,560,857 | -0.40(-5.99%) |
May 23, 2022 | 6.690 | 6.710 | 6.555 | 6.680 | 1,410,835 | +0.05(+0.75%) |
May 20, 2022 | 6.770 | 6.770 | 6.430 | 6.630 | 1,679,045 | -0.03(-0.45%) |
May 19, 2022 | 6.670 | 6.860 | 6.649 | 6.660 | 1,908,525 | -0.13(-1.91%) |
May 18, 2022 | 6.890 | 7.020 | 6.715 | 6.790 | 1,734,599 | -0.29(-4.10%) |
May 17, 2022 | 7.010 | 7.185 | 6.990 | 7.080 | 1,673,058 | +0.19(+2.76%) |
May 16, 2022 | 7.040 | 7.060 | 6.830 | 6.890 | 1,890,882 | -0.16(-2.27%) |
May 13, 2022 | 6.870 | 7.125 | 6.800 | 7.050 | 3,215,843 | +0.38(+5.70%) |
May 12, 2022 | 6.340 | 6.800 | 6.300 | 6.670 | 3,342,441 | +0.32(+5.04%) |
May 11, 2022 | 6.470 | 6.760 | 6.340 | 6.350 | 4,199,435 | -0.14(-2.16%) |
May 10, 2022 | 6.680 | 6.800 | 6.280 | 6.490 | 2,930,413 | +0.04(+0.62%) |
May 09, 2022 | 7.000 | 7.040 | 6.390 | 6.450 | 5,117,569 | -0.70(-9.79%) |
May 06, 2022 | 8.150 | 8.155 | 6.860 | 7.150 | 7,183,790 | -1.60(-18.29%) |
May 05, 2022 | 9.200 | 9.240 | 8.660 | 8.750 | 2,638,380 | -0.64(-6.82%) |
May 04, 2022 | 9.230 | 9.420 | 8.890 | 9.390 | 2,851,635 | +0.15(+1.62%) |
May 03, 2022 | 8.870 | 9.270 | 8.750 | 9.240 | 3,066,020 | +0.40(+4.52%) |
May 02, 2022 | 8.930 | 8.940 | 8.660 | 8.840 | 2,261,364 | -0.08(-0.90%) |
Apr 29, 2022 | 8.610 | 8.940 | 8.580 | 8.920 | 3,662,760 | +0.30(+3.48%) |
Apr 28, 2022 | 8.570 | 8.720 | 8.360 | 8.620 | 1,470,732 | +0.16(+1.89%) |
Apr 27, 2022 | 8.650 | 8.720 | 8.360 | 8.460 | 1,908,123 | -0.22(-2.53%) |
Apr 26, 2022 | 8.860 | 8.890 | 8.520 | 8.680 | 1,967,459 | -0.24(-2.69%) |
Apr 25, 2022 | 8.480 | 8.940 | 8.440 | 8.920 | 2,696,498 | +0.33(+3.84%) |
Apr 22, 2022 | 8.780 | 8.800 | 8.530 | 8.590 | 1,873,688 | -0.24(-2.72%) |
Apr 21, 2022 | 9.130 | 9.240 | 8.760 | 8.830 | 1,938,561 | -0.23(-2.54%) |
Apr 20, 2022 | 8.910 | 9.130 | 8.905 | 9.060 | 2,124,485 | +0.20(+2.26%) |
Apr 19, 2022 | 8.790 | 8.980 | 8.730 | 8.860 | 1,975,090 | +0.03(+0.34%) |
Apr 18, 2022 | 8.720 | 8.840 | 8.525 | 8.830 | 2,284,902 | +0.08(+0.91%) |
Apr 14, 2022 | 8.830 | 8.890 | 8.680 | 8.750 | 1,831,562 | -0.10(-1.13%) |
Apr 13, 2022 | 8.600 | 8.886 | 8.510 | 8.850 | 1,792,047 | +0.27(+3.15%) |
Apr 12, 2022 | 8.500 | 8.920 | 8.450 | 8.580 | 3,225,611 | +0.22(+2.63%) |
Apr 11, 2022 | 8.280 | 8.440 | 8.085 | 8.360 | 2,909,361 | +0.05(+0.60%) |
Apr 08, 2022 | 8.320 | 8.450 | 8.230 | 8.310 | 2,411,388 | -0.01(-0.12%) |
Apr 07, 2022 | 8.300 | 8.470 | 8.205 | 8.320 | 3,119,418 | +0.04(+0.48%) |
Apr 06, 2022 | 8.390 | 8.410 | 8.160 | 8.280 | 2,432,764 | -0.22(-2.59%) |
Apr 05, 2022 | 8.760 | 8.870 | 8.485 | 8.500 | 2,868,007 | -0.33(-3.74%) |
Apr 04, 2022 | 8.630 | 8.870 | 8.580 | 8.830 | 1,795,329 | +0.29(+3.40%) |
Apr 01, 2022 | 8.590 | 8.710 | 8.445 | 8.540 | 2,724,206 | +0.01(+0.12%) |
Mar 31, 2022 | 8.590 | 8.615 | 8.430 | 8.530 | 2,259,903 | -0.12(-1.39%) |
Mar 30, 2022 | 8.790 | 8.850 | 8.630 | 8.650 | 2,127,261 | -0.17(-1.93%) |
Mar 29, 2022 | 8.560 | 8.835 | 8.560 | 8.820 | 2,459,869 | +0.37(+4.38%) |
Mar 28, 2022 | 8.390 | 8.450 | 8.320 | 8.450 | 1,367,469 | +0.08(+0.96%) |
Mar 25, 2022 | 8.380 | 8.440 | 8.295 | 8.370 | 2,333,182 | -0.04(-0.48%) |
Mar 24, 2022 | 8.320 | 8.415 | 8.245 | 8.410 | 1,518,077 | +0.17(+2.06%) |
Mar 23, 2022 | 8.190 | 8.330 | 8.108 | 8.240 | 1,558,449 | -0.02(-0.24%) |
Mar 22, 2022 | 8.080 | 8.290 | 8.080 | 8.260 | 1,898,868 | +0.24(+2.99%) |
Mar 21, 2022 | 8.090 | 8.180 | 7.930 | 8.020 | 1,478,950 | -0.12(-1.47%) |
Mar 18, 2022 | 7.890 | 8.140 | 7.850 | 8.140 | 2,231,871 | +0.14(+1.75%) |
Mar 17, 2022 | 7.830 | 8.010 | 7.825 | 8.000 | 1,532,192 | +0.07(+0.88%) |
Mar 16, 2022 | 7.710 | 7.960 | 7.680 | 7.930 | 2,265,844 | +0.31(+4.07%) |
Mar 15, 2022 | 7.460 | 7.670 | 7.420 | 7.620 | 1,830,523 | +0.18(+2.42%) |
Mar 14, 2022 | 7.750 | 7.794 | 7.370 | 7.440 | 2,086,486 | -0.25(-3.25%) |
Mar 11, 2022 | 7.930 | 7.990 | 7.690 | 7.690 | 1,180,754 | -0.22(-2.78%) |
Mar 10, 2022 | 7.800 | 7.940 | 7.700 | 7.910 | 1,561,372 | -0.05(-0.63%) |
Mar 09, 2022 | 7.960 | 8.085 | 7.910 | 7.960 | 1,427,379 | +0.24(+3.11%) |
Mar 08, 2022 | 7.630 | 8.000 | 7.558 | 7.720 | 2,865,381 | +0.06(+0.78%) |
Mar 07, 2022 | 8.140 | 8.270 | 7.660 | 7.660 | 3,151,987 | -0.57(-6.93%) |
Mar 04, 2022 | 8.470 | 8.500 | 8.140 | 8.230 | 1,846,479 | -0.34(-3.97%) |
Mar 03, 2022 | 8.720 | 8.780 | 8.460 | 8.570 | 1,749,774 | -0.15(-1.72%) |
Mar 02, 2022 | 8.460 | 8.810 | 8.410 | 8.720 | 2,864,218 | +0.36(+4.31%) |