Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.300 | 7.300 | 6.920 | 6.950 | 33,368 | -0.27(-3.74%) |
May 30, 2022 | 7.110 | 7.330 | 7.110 | 7.220 | 17,443 | +0.12(+1.69%) |
May 27, 2022 | 6.920 | 7.100 | 6.800 | 7.100 | 66,501 | +0.20(+2.90%) |
May 26, 2022 | 7.010 | 7.040 | 6.790 | 6.900 | 16,246 | +0.15(+2.22%) |
May 25, 2022 | 6.850 | 6.930 | 6.700 | 6.750 | 6,623 | -0.05(-0.74%) |
May 24, 2022 | 6.990 | 6.990 | 6.560 | 6.800 | 38,420 | -0.45(-6.21%) |
May 20, 2022 | 7.250 | 0 | -0.24(-3.20%) | |||
May 19, 2022 | 7.100 | 7.500 | 7.090 | 7.490 | 17,880 | +0.37(+5.20%) |
May 18, 2022 | 7.420 | 7.470 | 7.070 | 7.120 | 16,270 | -0.29(-3.91%) |
May 17, 2022 | 7.070 | 7.500 | 6.990 | 7.410 | 109,617 | +0.67(+9.94%) |
May 16, 2022 | 6.850 | 6.920 | 6.460 | 6.740 | 50,737 | +0.26(+4.01%) |
May 13, 2022 | 6.950 | 6.950 | 6.400 | 6.480 | 53,821 | -0.22(-3.28%) |
May 12, 2022 | 6.810 | 6.810 | 6.470 | 6.700 | 39,996 | -0.17(-2.47%) |
May 11, 2022 | 7.140 | 7.150 | 6.610 | 6.870 | 46,995 | -0.26(-3.65%) |
May 10, 2022 | 7.310 | 7.370 | 6.870 | 7.130 | 81,506 | +0.06(+0.85%) |
May 09, 2022 | 7.630 | 7.630 | 6.960 | 7.070 | 60,495 | -0.57(-7.46%) |
May 06, 2022 | 7.810 | 8.060 | 7.580 | 7.640 | 80,367 | -0.16(-2.05%) |
May 05, 2022 | 7.950 | 8.260 | 7.730 | 7.800 | 48,116 | -0.12(-1.52%) |
May 04, 2022 | 7.880 | 8.180 | 7.750 | 7.920 | 54,023 | +0.08(+1.02%) |
May 03, 2022 | 7.860 | 7.920 | 7.790 | 7.840 | 6,597 | +0.03(+0.38%) |
May 02, 2022 | 7.690 | 7.900 | 7.690 | 7.810 | 12,952 | +0.01(+0.13%) |
Apr 29, 2022 | 7.750 | 7.970 | 7.750 | 7.800 | 49,065 | -0.04(-0.51%) |
Apr 28, 2022 | 7.920 | 8.010 | 7.700 | 7.840 | 18,629 | +0.08(+1.03%) |
Apr 27, 2022 | 7.580 | 7.780 | 7.580 | 7.760 | 103,033 | +0.20(+2.65%) |
Apr 26, 2022 | 7.960 | 8.030 | 7.450 | 7.560 | 82,259 | -0.30(-3.82%) |
Apr 25, 2022 | 7.920 | 8.000 | 7.630 | 7.860 | 114,785 | -0.16(-2.00%) |
Apr 22, 2022 | 7.990 | 8.230 | 7.850 | 8.020 | 56,135 | +0.03(+0.38%) |
Apr 21, 2022 | 8.350 | 8.350 | 7.880 | 7.990 | 89,809 | -0.34(-4.08%) |
Apr 20, 2022 | 7.960 | 8.360 | 7.850 | 8.330 | 79,043 | +0.38(+4.78%) |
Apr 19, 2022 | 7.930 | 8.200 | 7.910 | 7.950 | 53,191 | -0.05(-0.62%) |
Apr 18, 2022 | 8.180 | 8.180 | 7.800 | 8.000 | 68,845 | -0.10(-1.23%) |
Apr 14, 2022 | 8.100 | 0 | +0.10(+1.25%) | |||
Apr 13, 2022 | 7.960 | 8.250 | 7.950 | 8.000 | 28,805 | +0.12(+1.52%) |
Apr 12, 2022 | 8.140 | 8.140 | 7.745 | 7.880 | 65,224 | -0.07(-0.88%) |
Apr 11, 2022 | 8.030 | 8.050 | 7.860 | 7.950 | 59,701 | -0.08(-1.00%) |
Apr 08, 2022 | 8.090 | 8.180 | 7.840 | 8.030 | 124,803 | -0.02(-0.25%) |
Apr 07, 2022 | 8.300 | 8.450 | 8.000 | 8.050 | 101,050 | -0.18(-2.19%) |
Apr 06, 2022 | 8.270 | 8.450 | 8.070 | 8.230 | 45,581 | -0.08(-0.96%) |
Apr 05, 2022 | 8.670 | 8.710 | 8.120 | 8.310 | 168,521 | -0.29(-3.37%) |
Apr 04, 2022 | 9.000 | 9.040 | 8.370 | 8.600 | 108,912 | -0.28(-3.15%) |
Apr 01, 2022 | 8.800 | 8.950 | 8.510 | 8.880 | 58,658 | +0.26(+3.02%) |
Mar 31, 2022 | 8.700 | 8.950 | 8.550 | 8.620 | 103,846 | -0.01(-0.12%) |
Mar 30, 2022 | 8.360 | 8.690 | 8.250 | 8.630 | 67,926 | +0.25(+2.98%) |
Mar 29, 2022 | 8.320 | 8.540 | 8.230 | 8.380 | 34,592 | +0.00(+0.00%) |
Mar 28, 2022 | 8.260 | 8.470 | 8.090 | 8.380 | 56,121 | +0.18(+2.20%) |
Mar 25, 2022 | 8.550 | 8.760 | 8.170 | 8.200 | 134,673 | -0.45(-5.20%) |
Mar 24, 2022 | 8.680 | 8.760 | 8.410 | 8.650 | 76,633 | +0.06(+0.70%) |
Mar 23, 2022 | 8.590 | 8.720 | 8.510 | 8.590 | 22,658 | +0.05(+0.59%) |
Mar 22, 2022 | 8.650 | 8.690 | 8.500 | 8.540 | 25,010 | +0.00(+0.00%) |
Mar 21, 2022 | 8.550 | 8.700 | 8.370 | 8.540 | 35,318 | +0.01(+0.12%) |
Mar 18, 2022 | 8.120 | 8.710 | 8.120 | 8.530 | 63,625 | +0.46(+5.70%) |
Mar 17, 2022 | 8.350 | 8.420 | 8.070 | 8.070 | 52,110 | -0.17(-2.06%) |
Mar 16, 2022 | 8.430 | 8.630 | 8.150 | 8.240 | 107,546 | -0.09(-1.08%) |
Mar 15, 2022 | 8.340 | 8.510 | 8.200 | 8.330 | 16,349 | +0.18(+2.21%) |
Mar 14, 2022 | 8.670 | 8.670 | 8.040 | 8.150 | 89,020 | -0.34(-4.00%) |
Mar 11, 2022 | 8.640 | 8.650 | 8.400 | 8.490 | 33,756 | -0.07(-0.82%) |
Mar 10, 2022 | 8.580 | 8.750 | 8.280 | 8.560 | 66,502 | -0.05(-0.58%) |
Mar 09, 2022 | 8.660 | 8.710 | 8.550 | 8.610 | 25,648 | +0.06(+0.70%) |
Mar 08, 2022 | 8.470 | 9.050 | 8.290 | 8.550 | 31,697 | +0.37(+4.52%) |
Mar 07, 2022 | 9.050 | 9.120 | 8.180 | 8.180 | 61,751 | -0.86(-9.51%) |
Mar 04, 2022 | 8.860 | 9.040 | 8.810 | 9.040 | 31,050 | +0.11(+1.23%) |
Mar 03, 2022 | 9.010 | 9.020 | 8.760 | 8.930 | 8,439 | +0.03(+0.34%) |
Mar 02, 2022 | 9.190 | 9.190 | 8.900 | 8.900 | 16,465 | -0.28(-3.05%) |