Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.886 | 7.981 | 7.702 | 7.725 | 61,745,888 | -0.21(-2.66%) |
May 27, 2022 | 8.075 | 8.103 | 7.908 | 7.936 | 61,699,316 | -0.30(-3.65%) |
May 26, 2022 | 8.097 | 8.281 | 8.095 | 8.237 | 42,755,824 | +0.14(+1.72%) |
May 25, 2022 | 7.930 | 8.139 | 7.928 | 8.097 | 63,234,376 | +0.18(+2.25%) |
May 24, 2022 | 8.008 | 8.053 | 7.764 | 7.919 | 84,472,680 | -0.35(-4.23%) |
May 23, 2022 | 8.030 | 8.287 | 7.977 | 8.269 | 73,766,912 | +0.43(+5.45%) |
May 20, 2022 | 7.735 | 7.878 | 7.667 | 7.842 | 51,015,068 | +0.18(+2.32%) |
May 19, 2022 | 7.562 | 7.728 | 7.517 | 7.664 | 46,697,904 | +0.16(+2.17%) |
May 18, 2022 | 7.659 | 7.700 | 7.430 | 7.501 | 44,636,216 | -0.21(-2.70%) |
May 17, 2022 | 7.685 | 7.738 | 7.596 | 7.710 | 45,120,196 | +0.16(+2.09%) |
May 16, 2022 | 7.405 | 7.618 | 7.397 | 7.552 | 57,984,476 | +0.17(+2.34%) |
May 13, 2022 | 7.237 | 7.440 | 7.236 | 7.379 | 75,680,688 | +0.20(+2.76%) |
May 12, 2022 | 7.156 | 7.296 | 7.044 | 7.181 | 70,255,024 | +0.02(+0.28%) |
May 11, 2022 | 7.013 | 7.341 | 7.008 | 7.161 | 76,811,304 | +0.32(+4.61%) |
May 10, 2022 | 6.850 | 6.927 | 6.731 | 6.845 | 73,530,744 | +0.11(+1.66%) |
May 09, 2022 | 6.998 | 7.003 | 6.713 | 6.733 | 84,336,136 | -0.43(-5.97%) |
May 06, 2022 | 7.018 | 7.232 | 6.820 | 7.161 | 74,702,048 | +0.22(+3.15%) |
May 05, 2022 | 7.120 | 7.130 | 6.739 | 6.942 | 82,309,320 | -0.18(-2.57%) |
May 04, 2022 | 6.805 | 7.163 | 6.693 | 7.125 | 67,838,864 | +0.36(+5.26%) |
May 03, 2022 | 6.657 | 6.810 | 6.632 | 6.769 | 74,531,208 | +0.15(+2.31%) |
May 02, 2022 | 6.713 | 6.744 | 6.476 | 6.617 | 81,382,808 | -0.28(-4.13%) |
Apr 29, 2022 | 7.100 | 7.273 | 6.896 | 6.901 | 65,198,608 | +0.03(+0.44%) |
Apr 28, 2022 | 6.825 | 6.911 | 6.723 | 6.871 | 32,646,416 | +0.10(+1.50%) |
Apr 27, 2022 | 6.764 | 6.850 | 6.688 | 6.769 | 47,141,840 | +0.03(+0.38%) |
Apr 26, 2022 | 6.850 | 6.927 | 6.708 | 6.744 | 59,457,008 | -0.19(-2.71%) |
Apr 25, 2022 | 6.830 | 6.990 | 6.688 | 6.932 | 58,403,328 | -0.13(-1.80%) |
Apr 22, 2022 | 7.395 | 7.405 | 7.039 | 7.059 | 55,693,012 | -0.36(-4.80%) |
Apr 21, 2022 | 7.730 | 7.751 | 7.334 | 7.415 | 50,182,076 | -0.29(-3.83%) |
Apr 20, 2022 | 7.603 | 7.728 | 7.517 | 7.710 | 36,126,460 | +0.13(+1.74%) |
Apr 19, 2022 | 7.496 | 7.657 | 7.420 | 7.578 | 38,603,032 | +0.12(+1.64%) |
Apr 18, 2022 | 7.481 | 7.529 | 7.405 | 7.456 | 53,775,456 | -0.03(-0.34%) |
Apr 14, 2022 | 7.466 | 7.590 | 7.390 | 7.481 | 82,712,888 | -0.04(-0.54%) |
Apr 13, 2022 | 7.465 | 7.583 | 7.404 | 7.522 | 68,764,088 | +0.14(+1.92%) |
Apr 12, 2022 | 7.517 | 7.536 | 7.366 | 7.380 | 62,655,300 | +0.05(+0.71%) |
Apr 11, 2022 | 7.394 | 7.394 | 7.267 | 7.328 | 44,451,976 | -0.07(-0.89%) |
Apr 08, 2022 | 7.253 | 7.418 | 7.201 | 7.394 | 56,111,236 | +0.12(+1.69%) |
Apr 07, 2022 | 7.032 | 7.305 | 7.032 | 7.272 | 62,375,660 | +0.31(+4.40%) |
Apr 06, 2022 | 7.050 | 7.100 | 6.893 | 6.966 | 56,676,372 | -0.06(-0.87%) |
Apr 05, 2022 | 7.107 | 7.222 | 7.013 | 7.027 | 59,720,912 | -0.11(-1.58%) |
Apr 04, 2022 | 7.116 | 7.159 | 7.008 | 7.140 | 55,317,180 | +0.02(+0.33%) |
Apr 01, 2022 | 7.065 | 7.172 | 7.017 | 7.116 | 58,769,452 | +0.14(+2.03%) |
Mar 31, 2022 | 6.838 | 7.062 | 6.838 | 6.975 | 64,521,248 | +0.06(+0.89%) |
Mar 30, 2022 | 6.881 | 6.949 | 6.834 | 6.914 | 61,982,420 | +0.08(+1.24%) |
Mar 29, 2022 | 6.843 | 6.904 | 6.680 | 6.829 | 86,249,528 | +0.15(+2.19%) |
Mar 28, 2022 | 6.711 | 6.756 | 6.617 | 6.683 | 74,507,760 | -0.24(-3.47%) |
Mar 25, 2022 | 6.824 | 6.994 | 6.798 | 6.923 | 42,486,828 | +0.11(+1.59%) |
Mar 24, 2022 | 6.678 | 6.860 | 6.619 | 6.815 | 47,526,956 | +0.13(+1.90%) |
Mar 23, 2022 | 6.589 | 6.808 | 6.570 | 6.688 | 62,367,196 | +0.21(+3.20%) |
Mar 22, 2022 | 6.603 | 6.600 | 6.401 | 6.480 | 48,760,264 | -0.02(-0.36%) |
Mar 21, 2022 | 6.391 | 6.577 | 6.372 | 6.504 | 59,419,868 | +0.25(+4.07%) |
Mar 18, 2022 | 6.155 | 6.292 | 6.094 | 6.249 | 66,683,936 | +0.11(+1.84%) |
Mar 17, 2022 | 6.197 | 6.266 | 5.967 | 6.136 | 94,199,088 | -0.11(-1.81%) |
Mar 16, 2022 | 6.216 | 6.254 | 6.098 | 6.249 | 56,790,668 | +0.09(+1.45%) |
Mar 15, 2022 | 6.169 | 6.240 | 6.009 | 6.160 | 58,327,036 | -0.19(-3.04%) |
Mar 14, 2022 | 6.466 | 6.516 | 6.263 | 6.353 | 53,806,796 | -0.13(-2.03%) |
Mar 11, 2022 | 6.688 | 6.711 | 6.442 | 6.485 | 90,661,704 | -0.19(-2.89%) |
Mar 10, 2022 | 6.513 | 6.716 | 6.473 | 6.678 | 75,598,856 | +0.15(+2.24%) |
Mar 09, 2022 | 6.504 | 6.589 | 6.414 | 6.532 | 61,141,384 | +0.07(+1.09%) |
Mar 08, 2022 | 6.508 | 6.527 | 6.245 | 6.461 | 102,462,096 | +0.16(+2.62%) |
Mar 07, 2022 | 6.834 | 6.841 | 6.249 | 6.296 | 143,560,288 | -0.54(-7.93%) |
Mar 04, 2022 | 6.923 | 6.923 | 6.725 | 6.838 | 75,778,960 | -0.14(-1.96%) |
Mar 03, 2022 | 6.904 | 7.105 | 6.890 | 6.975 | 59,747,168 | +0.06(+0.82%) |
Mar 02, 2022 | 7.046 | 7.126 | 6.816 | 6.918 | 90,556,104 | +0.00(+0.00%) |