Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.980 | 8.210 | 7.810 | 8.110 | 4,554,457 | +0.17(+2.14%) |
May 27, 2022 | 7.610 | 8.030 | 7.610 | 7.940 | 1,990,931 | +0.42(+5.59%) |
May 26, 2022 | 7.240 | 7.530 | 7.210 | 7.520 | 2,043,150 | +0.41(+5.77%) |
May 25, 2022 | 6.770 | 7.160 | 6.760 | 7.110 | 1,398,640 | +0.31(+4.56%) |
May 24, 2022 | 7.070 | 7.190 | 6.695 | 6.800 | 1,922,436 | -0.41(-5.69%) |
May 23, 2022 | 6.810 | 7.620 | 6.810 | 7.210 | 4,322,179 | +0.46(+6.81%) |
May 20, 2022 | 7.200 | 7.240 | 6.480 | 6.750 | 2,731,539 | -0.27(-3.85%) |
May 19, 2022 | 6.960 | 7.180 | 6.880 | 7.020 | 2,159,812 | -0.01(-0.14%) |
May 18, 2022 | 7.320 | 7.430 | 7.010 | 7.030 | 1,803,345 | -0.39(-5.26%) |
May 17, 2022 | 7.150 | 7.420 | 7.080 | 7.420 | 2,054,485 | +0.50(+7.23%) |
May 16, 2022 | 7.070 | 7.120 | 6.880 | 6.920 | 1,240,778 | -0.21(-2.95%) |
May 13, 2022 | 6.790 | 7.175 | 6.780 | 7.130 | 1,872,140 | +0.53(+8.03%) |
May 12, 2022 | 6.620 | 6.730 | 6.415 | 6.600 | 1,831,447 | -0.11(-1.64%) |
May 11, 2022 | 6.740 | 7.170 | 6.660 | 6.710 | 2,551,718 | +0.02(+0.30%) |
May 10, 2022 | 6.770 | 6.860 | 6.360 | 6.690 | 2,415,155 | +0.01(+0.15%) |
May 09, 2022 | 6.710 | 6.950 | 6.545 | 6.680 | 1,788,584 | -0.27(-3.88%) |
May 06, 2022 | 7.120 | 7.210 | 6.730 | 6.950 | 2,121,276 | -0.12(-1.70%) |
May 05, 2022 | 6.990 | 7.180 | 6.930 | 7.070 | 1,798,251 | -0.10(-1.39%) |
May 04, 2022 | 6.860 | 7.170 | 6.735 | 7.170 | 1,326,160 | +0.25(+3.61%) |
May 03, 2022 | 6.750 | 6.970 | 6.650 | 6.920 | 1,242,650 | +0.15(+2.22%) |
May 02, 2022 | 6.610 | 6.770 | 6.475 | 6.770 | 1,311,835 | +0.15(+2.27%) |
Apr 29, 2022 | 6.680 | 6.930 | 6.590 | 6.620 | 1,336,123 | -0.14(-2.07%) |
Apr 28, 2022 | 6.670 | 6.850 | 6.450 | 6.760 | 1,421,025 | +0.22(+3.36%) |
Apr 27, 2022 | 6.640 | 6.740 | 6.470 | 6.540 | 1,673,171 | -0.06(-0.91%) |
Apr 26, 2022 | 6.750 | 6.830 | 6.570 | 6.600 | 2,078,815 | -0.29(-4.21%) |
Apr 25, 2022 | 6.690 | 6.925 | 6.600 | 6.890 | 1,599,494 | +0.12(+1.77%) |
Apr 22, 2022 | 6.750 | 6.960 | 6.720 | 6.770 | 1,501,164 | -0.20(-2.87%) |
Apr 21, 2022 | 7.410 | 7.480 | 6.970 | 6.970 | 1,539,233 | -0.27(-3.73%) |
Apr 20, 2022 | 7.370 | 7.500 | 7.230 | 7.240 | 1,385,037 | -0.03(-0.41%) |
Apr 19, 2022 | 6.890 | 7.320 | 6.890 | 7.270 | 1,835,337 | +0.40(+5.82%) |
Apr 18, 2022 | 6.850 | 6.960 | 6.745 | 6.870 | 1,508,556 | +0.01(+0.15%) |
Apr 14, 2022 | 6.930 | 7.020 | 6.823 | 6.860 | 1,424,244 | -0.07(-1.01%) |
Apr 13, 2022 | 6.950 | 7.040 | 6.885 | 6.930 | 1,223,157 | -0.02(-0.29%) |
Apr 12, 2022 | 6.910 | 7.200 | 6.910 | 6.950 | 1,799,191 | +0.11(+1.61%) |
Apr 11, 2022 | 6.800 | 7.130 | 6.630 | 6.840 | 2,317,855 | +0.08(+1.18%) |
Apr 08, 2022 | 6.630 | 6.830 | 6.520 | 6.760 | 2,713,791 | +0.10(+1.50%) |
Apr 07, 2022 | 6.710 | 6.775 | 6.405 | 6.660 | 2,975,812 | -0.19(-2.77%) |
Apr 06, 2022 | 7.030 | 7.120 | 6.820 | 6.850 | 2,451,293 | -0.32(-4.46%) |
Apr 05, 2022 | 7.510 | 7.560 | 7.125 | 7.170 | 2,784,471 | -0.45(-5.91%) |
Apr 04, 2022 | 7.730 | 7.780 | 7.580 | 7.620 | 1,105,805 | -0.08(-1.04%) |
Apr 01, 2022 | 7.860 | 7.920 | 7.580 | 7.700 | 1,477,209 | -0.06(-0.77%) |
Mar 31, 2022 | 7.940 | 8.070 | 7.760 | 7.760 | 1,855,379 | -0.25(-3.12%) |
Mar 30, 2022 | 8.110 | 8.265 | 8.005 | 8.010 | 1,181,382 | -0.18(-2.20%) |
Mar 29, 2022 | 7.990 | 8.355 | 7.960 | 8.190 | 1,901,241 | +0.38(+4.87%) |
Mar 28, 2022 | 7.970 | 8.030 | 7.700 | 7.810 | 1,411,272 | -0.16(-2.01%) |
Mar 25, 2022 | 8.050 | 8.060 | 7.860 | 7.970 | 1,254,248 | -0.11(-1.36%) |
Mar 24, 2022 | 8.070 | 8.140 | 8.000 | 8.080 | 1,156,118 | +0.03(+0.37%) |
Mar 23, 2022 | 8.220 | 8.350 | 8.040 | 8.050 | 1,356,524 | -0.35(-4.17%) |
Mar 22, 2022 | 8.320 | 8.460 | 8.300 | 8.400 | 1,039,510 | +0.13(+1.57%) |
Mar 21, 2022 | 8.540 | 8.540 | 8.180 | 8.270 | 943,144 | -0.23(-2.71%) |
Mar 18, 2022 | 8.430 | 8.595 | 8.265 | 8.500 | 2,790,854 | -0.06(-0.70%) |
Mar 17, 2022 | 8.500 | 8.632 | 8.410 | 8.560 | 974,635 | -0.11(-1.27%) |
Mar 16, 2022 | 8.250 | 8.700 | 8.190 | 8.670 | 1,798,440 | +0.62(+7.70%) |
Mar 15, 2022 | 8.120 | 8.330 | 7.940 | 8.050 | 2,060,691 | -0.01(-0.12%) |
Mar 14, 2022 | 8.480 | 8.480 | 7.990 | 8.060 | 1,503,211 | -0.34(-4.05%) |
Mar 11, 2022 | 8.480 | 8.660 | 8.355 | 8.400 | 2,273,545 | +0.00(+0.00%) |
Mar 10, 2022 | 7.980 | 8.400 | 1,659,618 | +0.22(+2.69%) | ||
Mar 09, 2022 | 7.840 | 8.290 | 7.800 | 8.180 | 2,099,393 | +0.67(+8.92%) |
Mar 08, 2022 | 7.360 | 7.795 | 7.015 | 7.510 | 2,553,390 | +0.23(+3.16%) |
Mar 07, 2022 | 7.910 | 7.950 | 7.240 | 7.280 | 2,217,597 | -0.68(-8.54%) |
Mar 04, 2022 | 8.310 | 8.470 | 7.860 | 7.960 | 2,134,048 | -0.57(-6.68%) |
Mar 03, 2022 | 8.730 | 8.810 | 8.430 | 8.530 | 1,320,749 | -0.25(-2.85%) |
Mar 02, 2022 | 8.540 | 8.870 | 8.500 | 8.780 | 1,594,910 | +0.30(+3.54%) |