Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.840 | 7.840 | 7.470 | 7.570 | 1,202,119 | -0.32(-4.06%) |
May 27, 2022 | 7.850 | 8.130 | 7.750 | 7.890 | 813,078 | +0.04(+0.51%) |
May 26, 2022 | 7.280 | 8.080 | 7.280 | 7.850 | 934,857 | +0.66(+9.18%) |
May 25, 2022 | 6.930 | 7.350 | 6.840 | 7.190 | 1,190,019 | +0.22(+3.16%) |
May 24, 2022 | 7.060 | 7.230 | 6.840 | 6.970 | 635,068 | -0.31(-4.26%) |
May 23, 2022 | 7.160 | 7.590 | 7.110 | 7.280 | 976,134 | +0.17(+2.39%) |
May 20, 2022 | 7.500 | 7.570 | 6.805 | 7.110 | 1,045,263 | -0.24(-3.27%) |
May 19, 2022 | 6.830 | 7.660 | 6.600 | 7.350 | 1,246,125 | +0.43(+6.21%) |
May 18, 2022 | 7.250 | 7.360 | 6.885 | 6.920 | 883,844 | -0.58(-7.73%) |
May 17, 2022 | 7.240 | 7.520 | 7.070 | 7.500 | 1,099,519 | +0.44(+6.23%) |
May 16, 2022 | 7.060 | 7.280 | 6.930 | 7.060 | 1,252,575 | -0.02(-0.28%) |
May 13, 2022 | 7.050 | 7.160 | 6.880 | 7.080 | 1,638,591 | +0.19(+2.76%) |
May 12, 2022 | 6.580 | 6.990 | 6.450 | 6.890 | 1,675,768 | +0.14(+2.07%) |
May 11, 2022 | 7.470 | 7.640 | 6.720 | 6.750 | 1,290,786 | -0.68(-9.15%) |
May 10, 2022 | 7.720 | 8.000 | 7.190 | 7.430 | 1,623,280 | -0.17(-2.24%) |
May 09, 2022 | 7.750 | 7.930 | 7.545 | 7.600 | 1,197,811 | -0.29(-3.68%) |
May 06, 2022 | 8.690 | 8.760 | 7.870 | 7.890 | 1,621,205 | -0.89(-10.14%) |
May 05, 2022 | 8.490 | 9.000 | 8.400 | 8.780 | 2,195,100 | +0.13(+1.50%) |
May 04, 2022 | 6.960 | 8.970 | 6.950 | 8.650 | 5,548,240 | +1.85(+27.21%) |
May 03, 2022 | 6.590 | 6.860 | 6.590 | 6.800 | 983,098 | +0.22(+3.34%) |
May 02, 2022 | 5.990 | 6.600 | 5.950 | 6.580 | 823,013 | +0.59(+9.85%) |
Apr 29, 2022 | 6.190 | 6.350 | 5.980 | 5.990 | 870,420 | -0.30(-4.77%) |
Apr 28, 2022 | 6.300 | 6.480 | 5.970 | 6.290 | 813,006 | +0.04(+0.64%) |
Apr 27, 2022 | 6.130 | 6.280 | 6.030 | 6.250 | 866,563 | +0.12(+1.96%) |
Apr 26, 2022 | 6.330 | 6.360 | 6.080 | 6.130 | 449,199 | -0.25(-3.92%) |
Apr 25, 2022 | 6.190 | 6.400 | 6.050 | 6.380 | 956,425 | +0.11(+1.75%) |
Apr 22, 2022 | 6.560 | 6.560 | 6.220 | 6.270 | 672,353 | -0.35(-5.29%) |
Apr 21, 2022 | 6.770 | 6.870 | 6.530 | 6.620 | 1,040,058 | -0.06(-0.90%) |
Apr 20, 2022 | 7.310 | 7.330 | 6.680 | 6.680 | 932,933 | -0.60(-8.24%) |
Apr 19, 2022 | 6.880 | 7.310 | 6.860 | 7.280 | 2,326,918 | +0.33(+4.75%) |
Apr 18, 2022 | 7.100 | 7.100 | 6.720 | 6.950 | 1,046,542 | -0.12(-1.70%) |
Apr 14, 2022 | 7.210 | 7.370 | 6.900 | 7.070 | 560,254 | -0.12(-1.67%) |
Apr 13, 2022 | 7.030 | 7.270 | 6.980 | 7.190 | 524,981 | +0.11(+1.55%) |
Apr 12, 2022 | 7.290 | 7.590 | 7.030 | 7.080 | 1,427,899 | -0.06(-0.84%) |
Apr 11, 2022 | 7.040 | 7.400 | 6.910 | 7.140 | 1,495,009 | +0.04(+0.56%) |
Apr 08, 2022 | 6.660 | 7.170 | 6.660 | 7.100 | 1,316,495 | +0.26(+3.80%) |
Apr 07, 2022 | 6.750 | 6.950 | 6.490 | 6.840 | 1,230,767 | +0.04(+0.59%) |
Apr 06, 2022 | 6.690 | 6.870 | 6.520 | 6.800 | 883,261 | -0.02(-0.29%) |
Apr 05, 2022 | 6.960 | 7.010 | 6.780 | 6.820 | 724,052 | -0.15(-2.15%) |
Apr 04, 2022 | 6.800 | 7.110 | 6.720 | 6.970 | 560,934 | +0.27(+4.03%) |
Apr 01, 2022 | 6.810 | 6.900 | 6.600 | 6.700 | 584,818 | +0.00(+0.00%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.660 | 6.700 | 971,413 | -0.37(-5.23%) |
Mar 30, 2022 | 7.480 | 7.480 | 7.020 | 7.070 | 625,604 | -0.49(-6.48%) |
Mar 29, 2022 | 7.190 | 7.660 | 7.190 | 7.560 | 939,831 | +0.53(+7.54%) |
Mar 28, 2022 | 6.910 | 7.055 | 6.820 | 7.030 | 627,504 | +0.10(+1.44%) |
Mar 25, 2022 | 7.260 | 7.290 | 6.880 | 6.930 | 908,732 | -0.33(-4.55%) |
Mar 24, 2022 | 7.220 | 7.310 | 7.060 | 7.260 | 547,899 | +0.11(+1.54%) |
Mar 23, 2022 | 7.270 | 7.490 | 7.110 | 7.150 | 710,233 | -0.23(-3.12%) |
Mar 22, 2022 | 7.140 | 7.500 | 7.100 | 7.380 | 1,281,363 | +0.22(+3.07%) |
Mar 21, 2022 | 7.750 | 7.770 | 7.000 | 7.160 | 999,974 | -0.33(-4.41%) |
Mar 18, 2022 | 7.390 | 7.734 | 7.360 | 7.490 | 1,901,184 | +0.03(+0.40%) |
Mar 17, 2022 | 6.710 | 7.480 | 6.525 | 7.460 | 1,478,423 | +0.75(+11.18%) |
Mar 16, 2022 | 6.620 | 6.810 | 5.900 | 6.710 | 3,962,151 | -0.42(-5.89%) |
Mar 15, 2022 | 6.820 | 7.220 | 6.820 | 7.130 | 834,497 | +0.32(+4.70%) |
Mar 14, 2022 | 6.940 | 7.050 | 6.600 | 6.810 | 921,442 | -0.26(-3.68%) |
Mar 11, 2022 | 7.520 | 7.520 | 7.040 | 7.070 | 648,584 | -0.32(-4.33%) |
Mar 10, 2022 | 7.560 | 7.590 | 7.270 | 7.390 | 972,198 | -0.31(-4.03%) |
Mar 09, 2022 | 7.800 | 7.840 | 7.600 | 7.700 | 831,253 | +0.14(+1.85%) |
Mar 08, 2022 | 7.610 | 7.930 | 7.420 | 7.560 | 837,999 | +0.00(+0.00%) |
Mar 07, 2022 | 7.850 | 8.230 | 7.550 | 7.560 | 1,152,284 | -0.39(-4.91%) |
Mar 04, 2022 | 8.100 | 8.230 | 7.470 | 7.950 | 1,012,282 | -0.21(-2.57%) |
Mar 03, 2022 | 8.460 | 8.520 | 8.080 | 8.160 | 1,105,378 | -0.31(-3.66%) |
Mar 02, 2022 | 7.400 | 8.840 | 7.400 | 8.470 | 2,264,059 | +0.57(+7.22%) |