Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.750 | 6.800 | 6.590 | 6.590 | 12,098 | +0.00(+0.00%) |
May 27, 2022 | 6.640 | 6.670 | 6.500 | 6.590 | 26,260 | +0.14(+2.17%) |
May 26, 2022 | 6.230 | 6.665 | 6.230 | 6.450 | 28,712 | +0.15(+2.38%) |
May 25, 2022 | 6.010 | 6.560 | 6.010 | 6.300 | 57,593 | +0.17(+2.77%) |
May 24, 2022 | 6.000 | 6.320 | 6.000 | 6.130 | 158,767 | -0.45(-6.84%) |
May 23, 2022 | 7.240 | 7.240 | 6.320 | 6.580 | 104,018 | -0.15(-2.23%) |
May 20, 2022 | 7.060 | 7.060 | 6.650 | 6.730 | 50,331 | -0.36(-5.08%) |
May 19, 2022 | 7.010 | 7.220 | 6.950 | 7.090 | 27,403 | +0.08(+1.14%) |
May 18, 2022 | 7.020 | 7.170 | 6.860 | 7.010 | 27,208 | -0.01(-0.14%) |
May 17, 2022 | 8.000 | 8.000 | 6.955 | 7.020 | 94,974 | -0.49(-6.52%) |
May 16, 2022 | 6.770 | 7.630 | 6.675 | 7.510 | 77,915 | +0.61(+8.84%) |
May 13, 2022 | 6.120 | 7.480 | 6.120 | 6.900 | 117,156 | +0.27(+4.07%) |
May 12, 2022 | 6.260 | 6.700 | 6.110 | 6.630 | 146,038 | +0.25(+3.92%) |
May 11, 2022 | 6.450 | 6.960 | 6.270 | 6.380 | 122,982 | -0.22(-3.33%) |
May 10, 2022 | 6.760 | 6.915 | 6.550 | 6.600 | 27,080 | -0.18(-2.65%) |
May 09, 2022 | 6.500 | 6.920 | 6.500 | 6.780 | 37,343 | -0.07(-1.02%) |
May 06, 2022 | 6.960 | 7.105 | 6.850 | 6.850 | 36,825 | -0.25(-3.52%) |
May 05, 2022 | 7.250 | 7.300 | 6.930 | 7.100 | 63,210 | -0.20(-2.74%) |
May 04, 2022 | 7.220 | 7.430 | 7.010 | 7.300 | 26,536 | -0.01(-0.14%) |
May 03, 2022 | 7.600 | 7.646 | 7.260 | 7.310 | 52,727 | -0.39(-5.06%) |
May 02, 2022 | 7.490 | 7.870 | 7.240 | 7.700 | 96,477 | +0.10(+1.32%) |
Apr 29, 2022 | 7.440 | 7.600 | 7.330 | 7.600 | 30,495 | +0.14(+1.88%) |
Apr 28, 2022 | 7.800 | 7.810 | 7.460 | 7.460 | 40,099 | -0.08(-1.06%) |
Apr 27, 2022 | 7.510 | 7.870 | 7.480 | 7.540 | 40,990 | -0.24(-3.08%) |
Apr 26, 2022 | 7.790 | 8.080 | 7.780 | 7.780 | 36,000 | -0.13(-1.64%) |
Apr 25, 2022 | 7.930 | 8.130 | 7.810 | 7.910 | 36,348 | -0.19(-2.35%) |
Apr 22, 2022 | 8.180 | 8.250 | 8.100 | 8.100 | 10,306 | -0.21(-2.53%) |
Apr 21, 2022 | 8.170 | 8.400 | 7.960 | 8.310 | 61,785 | +0.16(+1.96%) |
Apr 20, 2022 | 8.950 | 8.950 | 8.090 | 8.150 | 26,029 | +0.09(+1.12%) |
Apr 19, 2022 | 7.900 | 8.380 | 7.900 | 8.060 | 21,525 | +0.09(+1.13%) |
Apr 18, 2022 | 7.750 | 8.100 | 7.560 | 7.970 | 58,329 | +0.06(+0.76%) |
Apr 14, 2022 | 8.040 | 8.179 | 7.860 | 7.910 | 29,033 | -0.04(-0.50%) |
Apr 13, 2022 | 7.960 | 8.102 | 7.940 | 7.950 | 40,863 | +0.04(+0.51%) |
Apr 12, 2022 | 8.020 | 8.370 | 7.770 | 7.910 | 34,635 | -0.09(-1.12%) |
Apr 11, 2022 | 8.290 | 8.402 | 8.000 | 8.000 | 45,116 | -0.22(-2.68%) |
Apr 08, 2022 | 8.150 | 8.380 | 8.150 | 8.220 | 18,869 | +0.10(+1.23%) |
Apr 07, 2022 | 8.280 | 8.350 | 8.000 | 8.120 | 53,923 | -0.04(-0.49%) |
Apr 06, 2022 | 8.630 | 8.660 | 8.000 | 8.160 | 108,869 | -0.24(-2.86%) |
Apr 05, 2022 | 8.560 | 8.600 | 8.310 | 8.400 | 35,668 | -0.24(-2.78%) |
Apr 04, 2022 | 8.460 | 8.700 | 8.460 | 8.640 | 58,254 | +0.03(+0.35%) |
Apr 01, 2022 | 9.510 | 10.13 | 8.510 | 8.610 | 260,489 | +0.06(+0.70%) |
Mar 31, 2022 | 8.330 | 9.250 | 8.300 | 8.550 | 196,192 | +0.27(+3.26%) |
Mar 30, 2022 | 8.600 | 8.705 | 8.200 | 8.280 | 123,975 | -0.40(-4.61%) |
Mar 29, 2022 | 8.720 | 8.890 | 8.510 | 8.680 | 60,793 | -0.04(-0.46%) |
Mar 28, 2022 | 8.500 | 8.750 | 8.480 | 8.720 | 39,136 | +0.03(+0.35%) |
Mar 25, 2022 | 8.740 | 8.960 | 8.510 | 8.690 | 27,509 | -0.02(-0.23%) |
Mar 24, 2022 | 8.590 | 8.870 | 8.520 | 8.710 | 20,192 | +0.12(+1.40%) |
Mar 23, 2022 | 8.900 | 8.900 | 8.590 | 8.590 | 32,682 | -0.31(-3.48%) |
Mar 22, 2022 | 8.630 | 8.990 | 8.560 | 8.900 | 41,136 | +0.27(+3.13%) |
Mar 21, 2022 | 8.850 | 9.095 | 8.480 | 8.630 | 52,398 | -0.10(-1.15%) |
Mar 18, 2022 | 9.090 | 9.340 | 8.720 | 8.730 | 63,257 | -0.42(-4.59%) |
Mar 17, 2022 | 8.900 | 9.240 | 8.900 | 9.150 | 28,621 | +0.20(+2.23%) |
Mar 16, 2022 | 8.720 | 9.240 | 8.710 | 8.950 | 19,931 | +0.22(+2.52%) |
Mar 15, 2022 | 8.920 | 9.100 | 8.730 | 8.730 | 45,915 | -0.19(-2.13%) |
Mar 14, 2022 | 9.120 | 9.190 | 8.920 | 8.920 | 32,572 | -0.23(-2.51%) |
Mar 11, 2022 | 9.320 | 9.419 | 9.130 | 9.150 | 12,044 | -0.13(-1.40%) |
Mar 10, 2022 | 9.480 | 9.480 | 9.190 | 9.280 | 20,576 | -0.09(-0.96%) |
Mar 09, 2022 | 9.500 | 9.560 | 9.240 | 9.370 | 40,829 | -0.01(-0.11%) |
Mar 08, 2022 | 9.000 | 9.500 | 9.000 | 9.380 | 41,223 | +0.38(+4.22%) |
Mar 07, 2022 | 9.120 | 9.485 | 9.000 | 9.000 | 60,020 | -0.27(-2.91%) |
Mar 04, 2022 | 9.270 | 9.575 | 9.070 | 9.270 | 56,519 | -0.09(-0.96%) |
Mar 03, 2022 | 9.500 | 9.560 | 9.210 | 9.360 | 51,251 | -0.14(-1.47%) |
Mar 02, 2022 | 9.850 | 9.976 | 9.500 | 9.500 | 52,292 | -0.19(-1.96%) |