Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.540 | 7.720 | 7.340 | 7.600 | 35,438 | -0.12(-1.55%) |
May 27, 2022 | 7.840 | 7.840 | 7.644 | 7.720 | 14,713 | -0.08(-1.03%) |
May 26, 2022 | 8.000 | 8.240 | 7.692 | 7.800 | 24,221 | -0.28(-3.47%) |
May 25, 2022 | 8.100 | 8.270 | 7.865 | 8.080 | 40,300 | +0.05(+0.62%) |
May 24, 2022 | 7.360 | 8.080 | 7.360 | 8.030 | 59,648 | +0.63(+8.51%) |
May 23, 2022 | 7.260 | 7.480 | 7.260 | 7.400 | 5,374 | +0.19(+2.66%) |
May 20, 2022 | 7.630 | 7.757 | 7.000 | 7.208 | 35,734 | -0.43(-5.65%) |
May 19, 2022 | 7.200 | 7.750 | 7.200 | 7.640 | 24,590 | +0.44(+6.11%) |
May 18, 2022 | 7.950 | 7.950 | 7.160 | 7.200 | 44,265 | -0.74(-9.32%) |
May 17, 2022 | 7.657 | 7.990 | 7.522 | 7.940 | 42,628 | +0.44(+5.87%) |
May 16, 2022 | 6.800 | 7.610 | 6.575 | 7.500 | 39,421 | +1.13(+17.74%) |
May 13, 2022 | 6.230 | 6.540 | 6.000 | 6.370 | 15,654 | +0.36(+5.98%) |
May 12, 2022 | 6.143 | 6.232 | 5.840 | 6.011 | 87,665 | -0.38(-5.94%) |
May 11, 2022 | 6.990 | 7.037 | 6.390 | 6.390 | 70,860 | -0.37(-5.47%) |
May 10, 2022 | 6.220 | 7.120 | 6.220 | 6.760 | 54,488 | +0.31(+4.79%) |
May 09, 2022 | 7.300 | 7.380 | 6.310 | 6.451 | 70,802 | -1.05(-13.99%) |
May 06, 2022 | 7.800 | 7.800 | 7.250 | 7.500 | 29,712 | -0.30(-3.84%) |
May 05, 2022 | 8.120 | 8.150 | 7.500 | 7.800 | 38,404 | -0.32(-3.94%) |
May 04, 2022 | 8.410 | 8.470 | 7.994 | 8.120 | 41,133 | -0.21(-2.52%) |
May 03, 2022 | 8.504 | 8.940 | 8.300 | 8.330 | 42,452 | +0.17(+2.08%) |
May 02, 2022 | 8.110 | 8.293 | 8.000 | 8.160 | 37,097 | +0.14(+1.80%) |
Apr 29, 2022 | 8.023 | 8.240 | 7.837 | 8.016 | 24,815 | -0.09(-1.16%) |
Apr 28, 2022 | 8.234 | 8.370 | 7.871 | 8.110 | 50,831 | -0.11(-1.34%) |
Apr 27, 2022 | 8.002 | 8.430 | 7.875 | 8.220 | 52,104 | +0.39(+5.01%) |
Apr 26, 2022 | 7.355 | 8.000 | 6.760 | 7.827 | 47,431 | +0.87(+12.48%) |
Apr 25, 2022 | 7.520 | 7.800 | 6.710 | 6.959 | 132,550 | -0.63(-8.31%) |
Apr 22, 2022 | 7.730 | 7.970 | 7.360 | 7.590 | 40,943 | -0.18(-2.28%) |
Apr 21, 2022 | 8.602 | 9.160 | 7.715 | 7.767 | 59,063 | -0.65(-7.70%) |
Apr 20, 2022 | 8.150 | 8.500 | 7.800 | 8.415 | 61,978 | +0.49(+6.25%) |
Apr 19, 2022 | 7.680 | 8.000 | 7.320 | 7.920 | 54,642 | +0.06(+0.76%) |
Apr 18, 2022 | 7.360 | 8.020 | 7.360 | 7.860 | 77,621 | +0.49(+6.63%) |
Apr 14, 2022 | 7.202 | 7.490 | 7.202 | 7.371 | 33,046 | +0.08(+1.04%) |
Apr 13, 2022 | 6.820 | 7.310 | 6.640 | 7.295 | 53,090 | +0.47(+6.96%) |
Apr 12, 2022 | 6.270 | 6.820 | 6.270 | 6.820 | 52,613 | +0.73(+11.94%) |
Apr 11, 2022 | 6.110 | 6.113 | 5.870 | 6.093 | 33,349 | +0.00(+0.04%) |
Apr 08, 2022 | 5.950 | 6.180 | 5.880 | 6.090 | 25,385 | +0.13(+2.18%) |
Apr 07, 2022 | 6.020 | 6.155 | 5.877 | 5.960 | 27,642 | +0.18(+3.11%) |
Apr 06, 2022 | 5.760 | 5.966 | 5.750 | 5.780 | 22,973 | -0.18(-3.02%) |
Apr 05, 2022 | 6.088 | 6.190 | 5.932 | 5.960 | 30,279 | -0.22(-3.56%) |
Apr 04, 2022 | 5.840 | 6.630 | 5.840 | 6.180 | 52,837 | +0.24(+4.04%) |
Apr 01, 2022 | 6.358 | 6.500 | 5.850 | 5.940 | 58,560 | -0.53(-8.12%) |
Mar 31, 2022 | 6.587 | 6.587 | 6.370 | 6.465 | 11,306 | -0.09(-1.45%) |
Mar 30, 2022 | 6.250 | 6.986 | 6.250 | 6.560 | 14,869 | +0.17(+2.59%) |
Mar 29, 2022 | 7.000 | 7.000 | 6.270 | 6.394 | 42,173 | -0.72(-10.13%) |
Mar 28, 2022 | 7.840 | 7.840 | 7.004 | 7.115 | 30,876 | -0.33(-4.50%) |
Mar 25, 2022 | 7.270 | 7.790 | 7.270 | 7.450 | 46,674 | -0.37(-4.67%) |
Mar 24, 2022 | 7.450 | 7.815 | 7.440 | 7.815 | 43,909 | +0.65(+9.00%) |
Mar 23, 2022 | 6.730 | 7.170 | 6.654 | 7.170 | 108,965 | +0.49(+7.33%) |
Mar 22, 2022 | 6.505 | 7.200 | 6.505 | 6.680 | 59,670 | +0.38(+6.12%) |
Mar 21, 2022 | 6.369 | 6.426 | 6.200 | 6.295 | 32,254 | +0.01(+0.24%) |
Mar 18, 2022 | 6.350 | 6.390 | 6.100 | 6.280 | 15,539 | -0.12(-1.95%) |
Mar 17, 2022 | 6.081 | 6.409 | 5.960 | 6.405 | 33,995 | +0.61(+10.43%) |
Mar 16, 2022 | 6.300 | 6.340 | 5.800 | 5.800 | 39,669 | -0.48(-7.64%) |
Mar 15, 2022 | 6.210 | 6.570 | 6.090 | 6.280 | 21,805 | -0.05(-0.79%) |
Mar 14, 2022 | 6.190 | 6.520 | 5.960 | 6.330 | 19,205 | +0.13(+2.10%) |
Mar 11, 2022 | 6.190 | 6.390 | 5.837 | 6.200 | 20,346 | -0.16(-2.52%) |
Mar 10, 2022 | 5.185 | 6.390 | 5.181 | 6.360 | 43,023 | +1.11(+21.14%) |
Mar 09, 2022 | 5.530 | 5.880 | 5.230 | 5.250 | 26,165 | -0.15(-2.78%) |
Mar 08, 2022 | 5.780 | 5.780 | 4.870 | 5.400 | 166,476 | -0.42(-7.22%) |
Mar 07, 2022 | 7.264 | 7.264 | 5.805 | 5.820 | 74,576 | -1.11(-15.99%) |
Mar 04, 2022 | 7.143 | 7.470 | 6.800 | 6.928 | 42,912 | -0.13(-1.88%) |
Mar 03, 2022 | 6.519 | 7.437 | 6.350 | 7.060 | 108,983 | +0.74(+11.80%) |
Mar 02, 2022 | 5.610 | 6.580 | 5.610 | 6.315 | 28,979 | +0.44(+7.40%) |