Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.070 | 8.380 | 7.962 | 8.150 | 2,238,877 | -0.03(-0.37%) |
May 27, 2022 | 8.150 | 8.300 | 8.140 | 8.180 | 1,131,763 | +0.02(+0.25%) |
May 26, 2022 | 8.070 | 8.260 | 7.950 | 8.160 | 999,836 | +0.12(+1.49%) |
May 25, 2022 | 7.950 | 8.150 | 7.880 | 8.040 | 1,222,730 | +0.07(+0.88%) |
May 24, 2022 | 7.900 | 7.980 | 7.620 | 7.970 | 709,326 | -0.02(-0.25%) |
May 23, 2022 | 7.500 | 8.035 | 7.290 | 7.990 | 989,846 | +0.50(+6.68%) |
May 20, 2022 | 7.740 | 7.840 | 7.180 | 7.490 | 1,062,403 | -0.19(-2.47%) |
May 19, 2022 | 7.270 | 8.035 | 7.270 | 7.680 | 1,740,535 | +0.40(+5.49%) |
May 18, 2022 | 7.140 | 7.720 | 7.110 | 7.280 | 946,144 | -0.03(-0.41%) |
May 17, 2022 | 7.010 | 7.460 | 7.010 | 7.310 | 1,451,462 | +0.40(+5.79%) |
May 16, 2022 | 7.140 | 7.350 | 6.890 | 6.910 | 1,175,573 | -0.20(-2.81%) |
May 13, 2022 | 6.480 | 7.170 | 6.480 | 7.110 | 1,340,407 | +0.80(+12.68%) |
May 12, 2022 | 6.280 | 6.610 | 5.900 | 6.310 | 2,307,013 | -0.03(-0.47%) |
May 11, 2022 | 6.750 | 6.870 | 6.340 | 6.340 | 1,847,379 | -0.39(-5.79%) |
May 10, 2022 | 7.790 | 7.880 | 6.550 | 6.730 | 2,769,026 | -0.92(-12.03%) |
May 09, 2022 | 7.530 | 7.930 | 7.360 | 7.650 | 2,137,272 | -0.35(-4.37%) |
May 06, 2022 | 7.680 | 8.040 | 7.430 | 8.000 | 1,878,585 | +0.26(+3.36%) |
May 05, 2022 | 7.700 | 7.890 | 7.574 | 7.740 | 3,420,470 | +0.55(+7.65%) |
May 04, 2022 | 7.010 | 7.210 | 6.610 | 7.190 | 1,147,999 | +0.23(+3.30%) |
May 03, 2022 | 6.640 | 7.005 | 6.550 | 6.960 | 892,759 | +0.35(+5.30%) |
May 02, 2022 | 6.470 | 6.720 | 6.380 | 6.610 | 896,381 | +0.12(+1.85%) |
Apr 29, 2022 | 6.670 | 6.980 | 6.400 | 6.490 | 862,468 | -0.26(-3.85%) |
Apr 28, 2022 | 6.780 | 7.011 | 6.401 | 6.750 | 938,779 | -0.02(-0.30%) |
Apr 27, 2022 | 6.590 | 7.010 | 6.570 | 6.770 | 14,885,696 | +0.23(+3.52%) |
Apr 26, 2022 | 6.900 | 7.020 | 6.530 | 6.540 | 1,143,524 | -0.38(-5.49%) |
Apr 25, 2022 | 6.410 | 6.940 | 6.390 | 6.920 | 1,244,577 | +0.41(+6.30%) |
Apr 22, 2022 | 6.740 | 6.920 | 6.495 | 6.510 | 1,309,507 | -0.23(-3.41%) |
Apr 21, 2022 | 7.050 | 7.130 | 6.540 | 6.740 | 1,567,458 | -0.18(-2.60%) |
Apr 20, 2022 | 7.230 | 7.240 | 6.920 | 6.920 | 1,253,047 | -0.30(-4.16%) |
Apr 19, 2022 | 7.130 | 7.300 | 7.050 | 7.220 | 1,398,724 | +0.08(+1.12%) |
Apr 18, 2022 | 7.390 | 7.470 | 7.065 | 7.140 | 1,024,755 | -0.35(-4.67%) |
Apr 14, 2022 | 7.670 | 7.729 | 7.385 | 7.490 | 941,097 | -0.17(-2.22%) |
Apr 13, 2022 | 7.260 | 7.740 | 7.160 | 7.660 | 1,026,878 | +0.42(+5.80%) |
Apr 12, 2022 | 7.530 | 7.620 | 7.170 | 7.240 | 1,109,833 | -0.26(-3.47%) |
Apr 11, 2022 | 7.260 | 7.565 | 6.970 | 7.500 | 1,697,232 | +0.17(+2.32%) |
Apr 08, 2022 | 7.470 | 7.550 | 7.150 | 7.330 | 1,506,127 | -0.04(-0.54%) |
Apr 07, 2022 | 7.300 | 7.480 | 7.020 | 7.370 | 1,349,189 | +0.04(+0.55%) |
Apr 06, 2022 | 7.640 | 7.690 | 7.190 | 7.330 | 1,903,794 | -0.43(-5.54%) |
Apr 05, 2022 | 8.540 | 8.710 | 7.750 | 7.760 | 2,128,810 | -0.86(-9.98%) |
Apr 04, 2022 | 8.000 | 8.630 | 8.000 | 8.620 | 1,730,472 | +0.65(+8.16%) |
Apr 01, 2022 | 8.480 | 8.790 | 7.900 | 7.970 | 1,238,582 | -0.48(-5.68%) |
Mar 31, 2022 | 8.650 | 8.700 | 8.210 | 8.450 | 1,591,113 | -0.31(-3.54%) |
Mar 30, 2022 | 8.240 | 8.780 | 8.200 | 8.760 | 2,554,064 | +0.57(+6.96%) |
Mar 29, 2022 | 8.000 | 8.600 | 7.870 | 8.190 | 2,544,304 | +0.56(+7.34%) |
Mar 28, 2022 | 7.660 | 7.900 | 7.360 | 7.630 | 1,601,993 | -0.03(-0.39%) |
Mar 25, 2022 | 7.870 | 7.900 | 7.520 | 7.660 | 2,471,671 | -0.27(-3.40%) |
Mar 24, 2022 | 8.270 | 8.660 | 7.530 | 7.930 | 5,954,790 | -0.47(-5.60%) |
Mar 23, 2022 | 8.550 | 8.830 | 8.310 | 8.400 | 2,021,739 | -0.21(-2.44%) |
Mar 22, 2022 | 8.640 | 8.900 | 8.230 | 8.610 | 1,950,246 | +0.12(+1.41%) |
Mar 21, 2022 | 9.310 | 9.310 | 8.280 | 8.490 | 2,233,765 | -0.76(-8.22%) |
Mar 18, 2022 | 9.340 | 9.420 | 9.080 | 9.250 | 3,757,231 | -0.17(-1.80%) |
Mar 17, 2022 | 8.530 | 9.480 | 8.530 | 9.420 | 2,311,361 | +0.87(+10.18%) |
Mar 16, 2022 | 8.290 | 8.570 | 8.140 | 8.550 | 1,774,448 | +0.54(+6.74%) |
Mar 15, 2022 | 7.950 | 8.140 | 7.720 | 8.010 | 1,547,761 | +0.10(+1.26%) |
Mar 14, 2022 | 8.280 | 8.500 | 7.770 | 7.910 | 2,013,187 | -0.25(-3.06%) |
Mar 11, 2022 | 8.330 | 8.597 | 8.110 | 8.160 | 844,148 | -0.11(-1.33%) |
Mar 10, 2022 | 8.120 | 8.020 | 8.270 | 1,456,553 | -0.07(-0.84%) | |
Mar 09, 2022 | 7.840 | 8.431 | 7.840 | 8.340 | 2,062,263 | +0.60(+7.75%) |
Mar 08, 2022 | 6.820 | 7.920 | 6.790 | 7.740 | 2,762,960 | +0.96(+14.16%) |
Mar 07, 2022 | 6.640 | 6.980 | 6.510 | 6.780 | 2,125,271 | +0.26(+3.99%) |
Mar 04, 2022 | 7.170 | 7.370 | 6.520 | 6.520 | 2,016,834 | -0.65(-9.07%) |
Mar 03, 2022 | 7.400 | 7.510 | 7.155 | 7.170 | 1,248,745 | -0.18(-2.45%) |
Mar 02, 2022 | 7.740 | 7.740 | 7.312 | 7.350 | 1,759,194 | -0.32(-4.17%) |