Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.499 | 6.577 | 6.310 | 6.402 | 1,887,315 | -0.06(-0.90%) |
May 27, 2022 | 6.489 | 6.523 | 6.353 | 6.460 | 1,166,768 | +0.06(+0.91%) |
May 26, 2022 | 6.431 | 6.499 | 6.315 | 6.402 | 1,823,558 | -0.05(-0.75%) |
May 25, 2022 | 6.373 | 6.470 | 6.310 | 6.450 | 1,495,118 | -0.05(-0.75%) |
May 24, 2022 | 6.315 | 6.518 | 6.247 | 6.499 | 2,044,546 | +0.18(+2.92%) |
May 23, 2022 | 6.421 | 6.489 | 6.240 | 6.315 | 1,499,808 | +0.03(+0.46%) |
May 20, 2022 | 6.344 | 6.383 | 6.173 | 6.286 | 1,539,471 | -0.06(-0.92%) |
May 19, 2022 | 6.121 | 6.392 | 6.092 | 6.344 | 1,994,253 | +0.38(+6.34%) |
May 18, 2022 | 6.130 | 6.174 | 5.956 | 5.965 | 2,069,287 | -0.20(-3.30%) |
May 17, 2022 | 6.150 | 6.237 | 6.058 | 6.169 | 1,510,046 | +0.15(+2.42%) |
May 16, 2022 | 6.014 | 6.121 | 5.965 | 6.024 | 1,787,911 | +0.02(+0.32%) |
May 13, 2022 | 5.771 | 6.101 | 5.733 | 6.004 | 2,134,675 | +0.24(+4.21%) |
May 12, 2022 | 5.965 | 6.082 | 5.645 | 5.762 | 3,409,667 | -0.32(-5.26%) |
May 11, 2022 | 6.227 | 6.334 | 6.014 | 6.082 | 2,662,383 | -0.01(-0.16%) |
May 10, 2022 | 6.247 | 6.324 | 5.936 | 6.092 | 3,066,067 | -0.06(-0.95%) |
May 09, 2022 | 6.334 | 6.368 | 6.121 | 6.150 | 3,605,434 | -0.37(-5.65%) |
May 06, 2022 | 6.586 | 6.664 | 6.460 | 6.518 | 1,852,611 | -0.17(-2.61%) |
May 05, 2022 | 7.100 | 7.217 | 6.596 | 6.693 | 2,293,452 | -0.27(-3.90%) |
May 04, 2022 | 6.984 | 6.984 | 6.751 | 6.965 | 2,728,874 | -0.03(-0.42%) |
May 03, 2022 | 6.732 | 7.037 | 6.722 | 6.994 | 3,776,855 | +0.29(+4.34%) |
May 02, 2022 | 6.916 | 6.935 | 6.397 | 6.703 | 6,565,467 | -0.48(-6.75%) |
Apr 29, 2022 | 7.517 | 7.556 | 7.188 | 7.188 | 1,366,233 | -0.20(-2.76%) |
Apr 28, 2022 | 7.362 | 7.430 | 7.203 | 7.391 | 2,038,304 | +0.06(+0.79%) |
Apr 27, 2022 | 7.469 | 7.580 | 7.319 | 7.333 | 1,879,836 | -0.16(-2.07%) |
Apr 26, 2022 | 7.682 | 7.721 | 7.460 | 7.488 | 2,413,954 | -0.10(-1.28%) |
Apr 25, 2022 | 7.459 | 7.653 | 7.308 | 7.585 | 3,202,916 | -0.19(-2.49%) |
Apr 22, 2022 | 7.857 | 8.052 | 7.692 | 7.779 | 2,114,599 | -0.22(-2.79%) |
Apr 21, 2022 | 8.313 | 8.342 | 7.867 | 8.002 | 2,107,743 | -0.46(-5.39%) |
Apr 20, 2022 | 8.245 | 8.487 | 8.117 | 8.458 | 3,156,686 | +0.23(+2.83%) |
Apr 19, 2022 | 8.352 | 8.458 | 8.167 | 8.226 | 1,399,494 | -0.24(-2.86%) |
Apr 18, 2022 | 8.740 | 8.788 | 8.468 | 8.468 | 1,822,847 | -0.16(-1.80%) |
Apr 14, 2022 | 8.681 | 8.715 | 8.555 | 8.623 | 1,916,617 | -0.05(-0.56%) |
Apr 13, 2022 | 8.749 | 8.885 | 8.618 | 8.672 | 3,667,922 | -0.03(-0.33%) |
Apr 12, 2022 | 8.778 | 8.836 | 8.594 | 8.701 | 3,638,111 | +0.06(+0.67%) |
Apr 11, 2022 | 8.662 | 8.730 | 8.449 | 8.643 | 2,584,148 | +0.12(+1.36%) |
Apr 08, 2022 | 8.372 | 8.546 | 8.323 | 8.526 | 1,580,844 | +0.20(+2.44%) |
Apr 07, 2022 | 8.178 | 8.357 | 8.168 | 8.323 | 1,656,907 | +0.16(+2.02%) |
Apr 06, 2022 | 8.178 | 8.271 | 8.052 | 8.159 | 1,455,117 | +0.00(+0.00%) |
Apr 05, 2022 | 8.391 | 8.599 | 8.101 | 8.159 | 3,405,204 | -0.13(-1.52%) |
Apr 04, 2022 | 8.226 | 8.333 | 8.110 | 8.284 | 2,190,704 | +0.07(+0.82%) |
Apr 01, 2022 | 7.752 | 8.226 | 7.752 | 8.217 | 2,106,923 | +0.40(+5.07%) |
Mar 31, 2022 | 7.810 | 7.941 | 7.767 | 7.820 | 1,523,491 | +0.01(+0.12%) |
Mar 30, 2022 | 7.743 | 7.883 | 7.743 | 7.810 | 1,582,404 | +0.12(+1.51%) |
Mar 29, 2022 | 7.423 | 7.723 | 7.288 | 7.694 | 2,544,987 | +0.06(+0.76%) |
Mar 28, 2022 | 7.830 | 7.859 | 7.607 | 7.636 | 3,448,098 | -0.37(-4.59%) |
Mar 25, 2022 | 7.878 | 8.004 | 7.791 | 8.004 | 1,303,719 | +0.09(+1.10%) |
Mar 24, 2022 | 8.033 | 8.170 | 7.878 | 7.917 | 2,880,610 | -0.01(-0.12%) |
Mar 23, 2022 | 7.791 | 7.955 | 7.728 | 7.926 | 1,561,392 | +0.16(+2.12%) |
Mar 22, 2022 | 7.897 | 7.907 | 7.646 | 7.762 | 1,581,257 | -0.12(-1.47%) |
Mar 21, 2022 | 7.733 | 7.984 | 7.733 | 7.878 | 1,788,822 | +0.17(+2.26%) |
Mar 18, 2022 | 7.752 | 7.839 | 7.646 | 7.704 | 3,893,331 | -0.10(-1.24%) |
Mar 17, 2022 | 7.733 | 7.955 | 7.675 | 7.801 | 2,464,271 | +0.17(+2.28%) |
Mar 16, 2022 | 7.588 | 7.655 | 7.418 | 7.626 | 3,765,162 | +0.03(+0.38%) |
Mar 15, 2022 | 7.249 | 7.704 | 7.142 | 7.597 | 2,152,437 | +0.15(+1.95%) |
Mar 14, 2022 | 7.752 | 7.791 | 7.351 | 7.452 | 2,471,516 | -0.46(-5.87%) |
Mar 11, 2022 | 7.820 | 8.014 | 7.791 | 7.917 | 2,551,580 | -0.15(-1.80%) |
Mar 10, 2022 | 7.868 | 8.159 | 8.062 | 2,870,603 | +0.19(+2.46%) | |
Mar 09, 2022 | 7.491 | 7.888 | 7.355 | 7.868 | 3,614,900 | +0.00(+0.00%) |
Mar 08, 2022 | 7.868 | 8.188 | 7.648 | 7.868 | 5,566,885 | +0.03(+0.37%) |
Mar 07, 2022 | 7.665 | 7.931 | 7.491 | 7.839 | 4,514,299 | +0.16(+2.14%) |
Mar 04, 2022 | 7.530 | 7.723 | 7.404 | 7.675 | 3,464,790 | +0.18(+2.45%) |
Mar 03, 2022 | 7.210 | 7.491 | 7.191 | 7.491 | 2,861,839 | +0.27(+3.75%) |
Mar 02, 2022 | 7.094 | 7.234 | 6.988 | 7.220 | 1,794,377 | +0.03(+0.40%) |