Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.585 | 5.630 | 5.520 | 5.586 | 229,261 | -0.05(-0.96%) |
May 27, 2022 | 5.600 | 5.730 | 5.580 | 5.640 | 32,740 | +0.00(+0.00%) |
May 26, 2022 | 5.600 | 5.660 | 5.600 | 5.640 | 63,174 | +0.06(+1.08%) |
May 25, 2022 | 5.690 | 5.690 | 5.525 | 5.580 | 138,342 | -0.17(-2.96%) |
May 24, 2022 | 5.820 | 5.820 | 5.750 | 5.750 | 139,265 | -0.16(-2.71%) |
May 23, 2022 | 5.900 | 5.940 | 5.890 | 5.910 | 45,566 | -0.03(-0.51%) |
May 20, 2022 | 5.955 | 6.000 | 5.860 | 5.940 | 54,493 | -0.06(-1.00%) |
May 19, 2022 | 6.015 | 6.060 | 6.000 | 6.000 | 137,428 | -0.06(-0.99%) |
May 18, 2022 | 6.070 | 6.133 | 6.050 | 6.060 | 37,694 | -0.16(-2.57%) |
May 17, 2022 | 6.160 | 6.250 | 6.160 | 6.220 | 181,840 | +0.09(+1.49%) |
May 16, 2022 | 6.190 | 6.190 | 6.120 | 6.128 | 53,770 | -0.37(-5.72%) |
May 13, 2022 | 6.405 | 6.500 | 6.370 | 6.500 | 41,083 | +0.45(+7.44%) |
May 12, 2022 | 6.120 | 6.120 | 6.050 | 6.050 | 47,896 | -0.19(-3.04%) |
May 11, 2022 | 6.300 | 6.340 | 6.210 | 6.240 | 209,661 | -0.24(-3.70%) |
May 10, 2022 | 6.500 | 6.510 | 6.410 | 6.480 | 290,468 | -0.03(-0.46%) |
May 09, 2022 | 6.340 | 6.680 | 6.340 | 6.510 | 158,933 | -0.08(-1.21%) |
May 06, 2022 | 6.630 | 6.790 | 6.590 | 6.590 | 56,721 | -0.37(-5.32%) |
May 05, 2022 | 6.930 | 7.025 | 6.930 | 6.960 | 136,380 | -0.20(-2.79%) |
May 04, 2022 | 6.975 | 7.160 | 6.960 | 7.160 | 113,816 | +0.08(+1.20%) |
May 03, 2022 | 7.085 | 7.129 | 7.040 | 7.075 | 115,741 | +0.03(+0.35%) |
May 02, 2022 | 7.078 | 7.160 | 7.000 | 7.050 | 88,518 | +0.00(+0.00%) |
Apr 29, 2022 | 7.136 | 7.155 | 7.050 | 7.050 | 21,437 | -0.07(-0.98%) |
Apr 28, 2022 | 7.130 | 7.210 | 7.020 | 7.120 | 77,862 | -0.09(-1.25%) |
Apr 27, 2022 | 7.285 | 7.292 | 7.200 | 7.210 | 74,190 | -0.05(-0.69%) |
Apr 26, 2022 | 7.289 | 7.370 | 7.210 | 7.260 | 99,261 | +0.04(+0.55%) |
Apr 25, 2022 | 7.250 | 7.280 | 7.210 | 7.220 | 35,067 | +0.01(+0.14%) |
Apr 22, 2022 | 7.260 | 7.358 | 7.160 | 7.210 | 17,028 | -0.16(-2.17%) |
Apr 21, 2022 | 7.452 | 7.500 | 7.350 | 7.370 | 24,155 | -0.12(-1.54%) |
Apr 20, 2022 | 7.420 | 7.520 | 7.420 | 7.485 | 40,702 | +0.08(+1.15%) |
Apr 19, 2022 | 7.260 | 7.400 | 7.260 | 7.400 | 90,322 | +0.01(+0.14%) |
Apr 18, 2022 | 7.378 | 7.430 | 7.340 | 7.390 | 25,237 | +0.05(+0.68%) |
Apr 14, 2022 | 7.320 | 7.430 | 7.320 | 7.340 | 34,045 | -0.05(-0.68%) |
Apr 13, 2022 | 7.375 | 7.460 | 7.375 | 7.390 | 33,265 | +0.01(+0.14%) |
Apr 12, 2022 | 7.400 | 7.485 | 7.320 | 7.380 | 73,717 | -0.11(-1.47%) |
Apr 11, 2022 | 7.590 | 7.590 | 7.460 | 7.490 | 26,367 | -0.13(-1.71%) |
Apr 08, 2022 | 7.640 | 7.721 | 7.550 | 7.620 | 48,916 | -0.33(-4.15%) |
Apr 07, 2022 | 7.950 | 7.990 | 7.850 | 7.950 | 44,434 | -0.11(-1.36%) |
Apr 06, 2022 | 8.000 | 8.060 | 7.960 | 8.060 | 65,546 | -0.19(-2.30%) |
Apr 05, 2022 | 8.310 | 8.450 | 8.190 | 8.250 | 68,671 | +0.14(+1.73%) |
Apr 04, 2022 | 7.905 | 8.110 | 7.800 | 8.110 | 35,083 | +0.21(+2.66%) |
Apr 01, 2022 | 7.900 | 7.900 | 7.800 | 7.900 | 12,383 | +0.04(+0.51%) |
Mar 31, 2022 | 7.945 | 8.043 | 7.850 | 7.860 | 30,104 | -0.09(-1.13%) |
Mar 30, 2022 | 7.890 | 8.040 | 7.890 | 7.950 | 20,671 | -0.23(-2.81%) |
Mar 29, 2022 | 8.105 | 8.190 | 8.010 | 8.180 | 56,164 | +0.23(+2.96%) |
Mar 28, 2022 | 7.740 | 8.050 | 7.740 | 7.945 | 30,328 | -0.09(-1.18%) |
Mar 25, 2022 | 8.045 | 8.100 | 8.010 | 8.040 | 29,154 | -0.06(-0.74%) |
Mar 24, 2022 | 8.070 | 8.120 | 8.070 | 8.100 | 32,834 | +0.05(+0.62%) |
Mar 23, 2022 | 7.750 | 8.130 | 7.750 | 8.050 | 28,843 | +0.04(+0.50%) |
Mar 22, 2022 | 8.250 | 8.250 | 7.990 | 8.010 | 69,253 | -0.06(-0.74%) |
Mar 21, 2022 | 8.090 | 8.135 | 8.020 | 8.070 | 15,455 | -0.02(-0.25%) |
Mar 18, 2022 | 8.000 | 8.090 | 8.000 | 8.090 | 41,169 | +0.00(+0.06%) |
Mar 17, 2022 | 8.100 | 8.180 | 8.020 | 8.085 | 65,795 | +0.09(+1.06%) |
Mar 16, 2022 | 7.980 | 8.000 | 7.880 | 8.000 | 126,767 | +0.30(+3.90%) |
Mar 15, 2022 | 7.490 | 7.700 | 7.490 | 7.700 | 193,003 | -0.01(-0.15%) |
Mar 14, 2022 | 7.620 | 7.770 | 7.620 | 7.712 | 42,392 | +0.09(+1.20%) |
Mar 11, 2022 | 7.750 | 7.840 | 7.570 | 7.620 | 22,721 | -0.23(-2.93%) |
Mar 10, 2022 | 7.800 | 7.850 | 7.760 | 7.850 | 26,658 | +0.11(+1.49%) |
Mar 09, 2022 | 7.440 | 7.770 | 7.440 | 7.735 | 57,362 | +0.08(+0.98%) |
Mar 08, 2022 | 7.800 | 7.800 | 7.617 | 7.660 | 74,855 | -0.18(-2.30%) |
Mar 07, 2022 | 7.960 | 7.970 | 7.840 | 7.840 | 49,389 | -0.26(-3.21%) |
Mar 04, 2022 | 8.090 | 8.125 | 8.080 | 8.100 | 31,532 | -0.02(-0.25%) |
Mar 03, 2022 | 8.250 | 8.250 | 8.060 | 8.120 | 189,317 | -0.23(-2.75%) |
Mar 02, 2022 | 8.322 | 8.370 | 8.270 | 8.350 | 103,203 | -0.07(-0.83%) |