Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.958 | 8.220 | 7.920 | 8.166 | 5,573 | +0.07(+0.81%) |
May 27, 2022 | 8.000 | 8.387 | 7.920 | 8.100 | 8,528 | +0.20(+2.51%) |
May 26, 2022 | 8.128 | 8.269 | 7.860 | 7.902 | 13,238 | -0.37(-4.52%) |
May 25, 2022 | 8.100 | 8.495 | 7.820 | 8.276 | 7,763 | +0.37(+4.67%) |
May 24, 2022 | 8.300 | 8.300 | 7.687 | 7.907 | 10,930 | -0.49(-5.85%) |
May 23, 2022 | 8.300 | 8.491 | 7.581 | 8.398 | 11,558 | +0.48(+6.06%) |
May 20, 2022 | 7.500 | 8.493 | 7.500 | 7.918 | 30,136 | +0.40(+5.25%) |
May 19, 2022 | 6.253 | 8.300 | 6.253 | 7.523 | 107,527 | +1.15(+18.10%) |
May 18, 2022 | 6.700 | 6.700 | 6.200 | 6.370 | 3,111 | -0.33(-4.93%) |
May 17, 2022 | 6.200 | 6.980 | 6.074 | 6.700 | 14,139 | +0.47(+7.49%) |
May 16, 2022 | 6.195 | 6.456 | 5.900 | 6.233 | 12,622 | +0.23(+3.88%) |
May 13, 2022 | 5.500 | 6.100 | 5.460 | 6.000 | 11,848 | +0.59(+10.99%) |
May 12, 2022 | 5.600 | 5.600 | 5.202 | 5.406 | 38,168 | -0.10(-1.73%) |
May 11, 2022 | 6.000 | 6.200 | 5.501 | 5.501 | 15,033 | -0.57(-9.42%) |
May 10, 2022 | 5.911 | 6.289 | 5.856 | 6.073 | 3,931 | +0.26(+4.53%) |
May 09, 2022 | 6.166 | 6.500 | 5.800 | 5.810 | 16,780 | -0.60(-9.40%) |
May 06, 2022 | 6.580 | 6.889 | 6.261 | 6.413 | 9,684 | -0.32(-4.72%) |
May 05, 2022 | 6.600 | 6.890 | 6.427 | 6.731 | 7,610 | +0.04(+0.61%) |
May 04, 2022 | 6.826 | 6.848 | 6.555 | 6.690 | 6,933 | -0.13(-1.98%) |
May 03, 2022 | 6.700 | 6.849 | 6.550 | 6.825 | 23,569 | +0.28(+4.26%) |
May 02, 2022 | 6.553 | 6.701 | 6.500 | 6.546 | 10,882 | -0.15(-2.31%) |
Apr 29, 2022 | 6.498 | 6.787 | 6.379 | 6.701 | 33,507 | +0.35(+5.49%) |
Apr 28, 2022 | 6.422 | 6.500 | 6.050 | 6.352 | 13,305 | +0.10(+1.63%) |
Apr 27, 2022 | 6.351 | 6.563 | 6.250 | 6.250 | 13,965 | -0.00(-0.05%) |
Apr 26, 2022 | 6.800 | 7.002 | 6.250 | 6.253 | 19,866 | -0.22(-3.34%) |
Apr 25, 2022 | 6.900 | 6.999 | 6.250 | 6.469 | 35,245 | -0.53(-7.59%) |
Apr 22, 2022 | 7.400 | 7.564 | 6.900 | 7.000 | 19,763 | -0.55(-7.28%) |
Apr 21, 2022 | 7.700 | 7.854 | 7.272 | 7.550 | 10,364 | -0.17(-2.14%) |
Apr 20, 2022 | 7.503 | 7.720 | 7.300 | 7.715 | 6,939 | +0.21(+2.84%) |
Apr 19, 2022 | 8.220 | 8.449 | 7.250 | 7.502 | 32,798 | -0.29(-3.70%) |
Apr 18, 2022 | 7.500 | 7.900 | 7.192 | 7.790 | 20,085 | +0.41(+5.56%) |
Apr 14, 2022 | 7.600 | 7.753 | 7.300 | 7.380 | 20,253 | -0.34(-4.35%) |
Apr 13, 2022 | 7.600 | 7.975 | 7.200 | 7.716 | 13,386 | +0.32(+4.27%) |
Apr 12, 2022 | 8.400 | 8.700 | 7.351 | 7.400 | 28,482 | -0.83(-10.07%) |
Apr 11, 2022 | 8.490 | 8.600 | 8.200 | 8.229 | 10,057 | +0.02(+0.26%) |
Apr 08, 2022 | 9.200 | 9.399 | 8.010 | 8.208 | 45,473 | -0.99(-10.72%) |
Apr 07, 2022 | 9.000 | 9.270 | 8.700 | 9.194 | 13,255 | +0.17(+1.93%) |
Apr 06, 2022 | 8.300 | 9.390 | 8.300 | 9.020 | 52,480 | +0.47(+5.45%) |
Apr 05, 2022 | 8.400 | 8.600 | 8.100 | 8.554 | 14,274 | +0.01(+0.11%) |
Apr 04, 2022 | 8.400 | 8.592 | 8.000 | 8.545 | 13,578 | +0.32(+3.95%) |
Apr 01, 2022 | 8.100 | 8.600 | 7.901 | 8.220 | 15,065 | +0.22(+2.75%) |
Mar 31, 2022 | 8.200 | 8.400 | 7.801 | 8.000 | 8,746 | -0.07(-0.93%) |
Mar 30, 2022 | 7.800 | 8.400 | 7.840 | 8.075 | 6,417 | +0.07(+0.94%) |
Mar 29, 2022 | 8.000 | 8.309 | 7.868 | 8.000 | 14,075 | +0.11(+1.39%) |
Mar 28, 2022 | 8.200 | 8.462 | 7.500 | 7.890 | 9,862 | -0.31(-3.78%) |
Mar 25, 2022 | 8.000 | 8.789 | 7.800 | 8.200 | 36,261 | +0.20(+2.50%) |
Mar 24, 2022 | 7.200 | 8.239 | 7.101 | 8.000 | 74,023 | +0.86(+12.09%) |
Mar 23, 2022 | 7.100 | 7.147 | 7.000 | 7.137 | 14,885 | +0.04(+0.52%) |
Mar 22, 2022 | 7.100 | 7.349 | 6.819 | 7.100 | 26,612 | -0.05(-0.64%) |
Mar 21, 2022 | 7.100 | 7.279 | 6.925 | 7.146 | 12,863 | +0.15(+2.09%) |
Mar 18, 2022 | 7.170 | 7.399 | 7.000 | 7.000 | 10,758 | -0.17(-2.37%) |
Mar 17, 2022 | 7.051 | 7.189 | 6.900 | 7.170 | 17,462 | +0.15(+2.14%) |
Mar 16, 2022 | 7.200 | 7.300 | 6.863 | 7.020 | 7,792 | +0.22(+3.20%) |
Mar 15, 2022 | 6.900 | 6.999 | 6.750 | 6.802 | 2,475 | -0.16(-2.34%) |
Mar 14, 2022 | 7.100 | 7.300 | 6.900 | 6.965 | 8,020 | -0.14(-1.93%) |
Mar 11, 2022 | 7.600 | 7.800 | 6.864 | 7.102 | 12,185 | -0.50(-6.55%) |
Mar 10, 2022 | 7.500 | 7.600 | 7.129 | 7.600 | 3,018 | +0.12(+1.60%) |
Mar 09, 2022 | 7.350 | 7.498 | 6.868 | 7.480 | 6,496 | +0.13(+1.77%) |
Mar 08, 2022 | 6.601 | 7.840 | 6.601 | 7.350 | 28,401 | +0.72(+10.86%) |
Mar 07, 2022 | 6.900 | 6.900 | 6.602 | 6.630 | 12,825 | -0.25(-3.68%) |
Mar 04, 2022 | 7.300 | 7.387 | 6.801 | 6.883 | 12,317 | -0.30(-4.16%) |
Mar 03, 2022 | 7.101 | 7.378 | 7.000 | 7.182 | 7,018 | +0.13(+1.87%) |
Mar 02, 2022 | 6.900 | 7.300 | 6.849 | 7.050 | 8,851 | +0.06(+0.92%) |