Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.010 | 7.150 | 6.796 | 6.960 | 51,028 | -0.09(-1.28%) |
May 27, 2022 | 6.610 | 7.190 | 6.490 | 7.050 | 165,547 | +0.52(+7.96%) |
May 26, 2022 | 6.630 | 7.070 | 6.220 | 6.530 | 289,775 | +0.10(+1.56%) |
May 25, 2022 | 6.150 | 6.680 | 5.990 | 6.430 | 208,907 | +0.30(+4.89%) |
May 24, 2022 | 6.160 | 6.210 | 5.850 | 6.130 | 26,559 | -0.03(-0.49%) |
May 23, 2022 | 6.180 | 6.290 | 5.950 | 6.160 | 16,659 | +0.13(+2.16%) |
May 20, 2022 | 6.370 | 6.370 | 5.928 | 6.030 | 23,704 | -0.28(-4.44%) |
May 19, 2022 | 5.930 | 6.500 | 5.890 | 6.310 | 54,435 | +0.31(+5.17%) |
May 18, 2022 | 6.110 | 6.450 | 5.870 | 6.000 | 74,478 | -0.30(-4.76%) |
May 17, 2022 | 6.010 | 6.370 | 5.880 | 6.300 | 70,766 | +0.50(+8.62%) |
May 16, 2022 | 6.020 | 6.190 | 5.707 | 5.800 | 47,205 | -0.21(-3.49%) |
May 13, 2022 | 5.650 | 6.160 | 5.590 | 6.010 | 202,166 | +0.44(+7.90%) |
May 12, 2022 | 5.000 | 6.300 | 5.000 | 5.570 | 756,107 | +0.30(+5.69%) |
May 11, 2022 | 5.810 | 5.950 | 5.200 | 5.270 | 53,976 | -0.55(-9.45%) |
May 10, 2022 | 5.870 | 5.950 | 5.500 | 5.820 | 60,752 | +0.19(+3.37%) |
May 09, 2022 | 5.970 | 6.070 | 5.585 | 5.630 | 67,722 | -0.61(-9.78%) |
May 06, 2022 | 6.590 | 6.670 | 6.110 | 6.240 | 36,283 | -0.20(-3.11%) |
May 05, 2022 | 6.690 | 6.690 | 6.420 | 6.440 | 41,148 | -0.43(-6.26%) |
May 04, 2022 | 6.500 | 7.004 | 6.405 | 6.870 | 37,652 | +0.22(+3.31%) |
May 03, 2022 | 6.470 | 6.840 | 6.360 | 6.650 | 115,359 | +0.15(+2.31%) |
May 02, 2022 | 6.500 | 6.690 | 6.345 | 6.500 | 72,081 | -0.03(-0.46%) |
Apr 29, 2022 | 6.700 | 6.870 | 6.460 | 6.530 | 39,392 | -0.10(-1.51%) |
Apr 28, 2022 | 6.800 | 6.945 | 6.499 | 6.630 | 111,036 | -0.19(-2.79%) |
Apr 27, 2022 | 6.660 | 7.050 | 6.580 | 6.820 | 107,501 | +0.08(+1.19%) |
Apr 26, 2022 | 7.210 | 7.220 | 6.730 | 6.740 | 67,772 | -0.47(-6.52%) |
Apr 25, 2022 | 6.970 | 7.248 | 6.900 | 7.210 | 54,838 | +0.07(+0.98%) |
Apr 22, 2022 | 7.100 | 7.340 | 6.810 | 7.140 | 101,147 | +0.04(+0.56%) |
Apr 21, 2022 | 7.500 | 7.500 | 7.001 | 7.100 | 71,068 | -0.33(-4.44%) |
Apr 20, 2022 | 7.530 | 7.550 | 7.310 | 7.430 | 33,965 | -0.09(-1.20%) |
Apr 19, 2022 | 7.220 | 7.810 | 7.120 | 7.520 | 205,032 | +0.36(+5.03%) |
Apr 18, 2022 | 7.480 | 7.485 | 7.101 | 7.160 | 72,530 | -0.30(-4.02%) |
Apr 14, 2022 | 7.450 | 7.790 | 7.380 | 7.460 | 190,885 | -0.07(-0.93%) |
Apr 13, 2022 | 7.290 | 7.610 | 7.210 | 7.530 | 82,638 | +0.26(+3.58%) |
Apr 12, 2022 | 7.520 | 7.810 | 7.210 | 7.270 | 92,273 | -0.31(-4.09%) |
Apr 11, 2022 | 7.490 | 7.720 | 7.302 | 7.580 | 74,732 | +0.04(+0.53%) |
Apr 08, 2022 | 7.730 | 7.828 | 7.510 | 7.540 | 95,919 | -0.37(-4.68%) |
Apr 07, 2022 | 7.870 | 8.072 | 7.600 | 7.910 | 93,513 | -0.01(-0.13%) |
Apr 06, 2022 | 8.010 | 8.135 | 7.638 | 7.920 | 158,817 | -0.26(-3.18%) |
Apr 05, 2022 | 8.540 | 8.570 | 8.020 | 8.180 | 124,316 | -0.35(-4.10%) |
Apr 04, 2022 | 8.460 | 8.780 | 8.271 | 8.530 | 283,068 | +0.11(+1.31%) |
Apr 01, 2022 | 9.410 | 9.520 | 8.320 | 8.420 | 467,027 | -0.74(-8.08%) |
Mar 31, 2022 | 9.030 | 9.590 | 9.010 | 9.160 | 633,918 | -0.19(-2.03%) |
Mar 30, 2022 | 9.210 | 9.400 | 8.910 | 9.350 | 828,640 | -0.12(-1.27%) |
Mar 29, 2022 | 11.13 | 11.61 | 9.210 | 9.470 | 8,206,374 | -0.78(-7.61%) |
Mar 28, 2022 | 8.180 | 10.64 | 8.081 | 10.25 | 4,101,510 | +2.00(+24.24%) |
Mar 25, 2022 | 8.920 | 9.400 | 8.100 | 8.250 | 870,756 | -0.84(-9.24%) |
Mar 24, 2022 | 9.280 | 9.390 | 8.910 | 9.090 | 904,487 | -0.91(-9.10%) |
Mar 23, 2022 | 9.630 | 10.88 | 9.520 | 10.00 | 4,061,533 | +0.38(+3.95%) |
Mar 22, 2022 | 7.290 | 9.800 | 7.290 | 9.620 | 2,186,592 | +2.19(+29.48%) |
Mar 21, 2022 | 7.380 | 7.736 | 7.150 | 7.430 | 85,755 | -0.04(-0.54%) |
Mar 18, 2022 | 6.840 | 7.790 | 6.341 | 7.470 | 224,687 | +0.62(+9.05%) |
Mar 17, 2022 | 6.530 | 6.950 | 6.380 | 6.850 | 41,209 | +0.36(+5.55%) |
Mar 16, 2022 | 6.560 | 6.660 | 6.260 | 6.490 | 60,660 | +0.12(+1.88%) |
Mar 15, 2022 | 6.000 | 6.430 | 5.890 | 6.370 | 57,189 | +0.24(+3.92%) |
Mar 14, 2022 | 6.880 | 6.940 | 6.040 | 6.130 | 105,910 | -0.63(-9.32%) |
Mar 11, 2022 | 7.290 | 7.290 | 6.610 | 6.760 | 69,949 | -0.28(-3.98%) |
Mar 10, 2022 | 7.060 | 7.500 | 7.010 | 7.040 | 33,924 | -0.16(-2.22%) |
Mar 09, 2022 | 7.080 | 7.305 | 7.010 | 7.200 | 60,983 | +0.38(+5.57%) |
Mar 08, 2022 | 6.870 | 7.160 | 6.700 | 6.820 | 75,147 | -0.04(-0.58%) |
Mar 07, 2022 | 7.250 | 7.700 | 6.848 | 6.860 | 93,030 | -0.20(-2.83%) |
Mar 04, 2022 | 7.480 | 7.500 | 7.000 | 7.060 | 37,227 | -0.47(-6.24%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.400 | 7.530 | 34,624 | -0.24(-3.09%) |
Mar 02, 2022 | 7.680 | 7.850 | 7.430 | 7.770 | 34,360 | +0.07(+0.91%) |