Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.490 | 7.585 | 7.030 | 7.230 | 35,673,380 | -0.26(-3.47%) |
May 27, 2022 | 6.700 | 7.605 | 6.660 | 7.490 | 22,947,308 | +0.97(+14.88%) |
May 26, 2022 | 6.380 | 6.695 | 6.300 | 6.520 | 16,320,663 | +0.10(+1.56%) |
May 25, 2022 | 6.080 | 6.495 | 6.050 | 6.420 | 15,192,345 | +0.26(+4.22%) |
May 24, 2022 | 6.590 | 6.630 | 6.050 | 6.160 | 15,322,470 | -0.61(-9.01%) |
May 23, 2022 | 6.860 | 6.910 | 6.520 | 6.770 | 9,730,173 | -0.08(-1.17%) |
May 20, 2022 | 7.020 | 7.120 | 6.450 | 6.850 | 14,830,760 | -0.05(-0.72%) |
May 19, 2022 | 6.640 | 7.200 | 6.620 | 6.900 | 15,342,144 | +0.05(+0.73%) |
May 18, 2022 | 7.330 | 7.360 | 6.770 | 6.850 | 17,063,672 | -0.67(-8.91%) |
May 17, 2022 | 7.290 | 7.612 | 6.990 | 7.520 | 17,657,316 | +0.36(+5.03%) |
May 16, 2022 | 7.230 | 7.605 | 6.950 | 7.160 | 17,731,684 | -0.11(-1.51%) |
May 13, 2022 | 6.390 | 7.415 | 6.390 | 7.270 | 28,805,072 | +1.01(+16.13%) |
May 12, 2022 | 5.390 | 6.260 | 5.150 | 6.260 | 39,068,548 | +0.88(+16.36%) |
May 11, 2022 | 5.800 | 6.040 | 5.232 | 5.380 | 18,455,902 | -0.48(-8.19%) |
May 10, 2022 | 6.210 | 6.370 | 5.215 | 5.860 | 36,607,084 | -0.14(-2.33%) |
May 09, 2022 | 6.550 | 6.880 | 5.970 | 6.000 | 24,557,400 | -0.71(-10.58%) |
May 06, 2022 | 7.960 | 7.960 | 6.250 | 6.710 | 46,037,228 | -0.44(-6.15%) |
May 05, 2022 | 7.910 | 7.960 | 7.025 | 7.150 | 24,989,112 | -0.87(-10.85%) |
May 04, 2022 | 7.740 | 8.205 | 7.365 | 8.020 | 24,289,088 | +0.30(+3.89%) |
May 03, 2022 | 7.430 | 7.900 | 7.170 | 7.720 | 17,874,168 | +0.20(+2.66%) |
May 02, 2022 | 6.900 | 7.535 | 6.580 | 7.520 | 15,988,005 | +0.53(+7.58%) |
Apr 29, 2022 | 7.060 | 7.510 | 6.960 | 6.990 | 12,132,864 | -0.19(-2.65%) |
Apr 28, 2022 | 6.840 | 7.270 | 6.520 | 7.180 | 12,220,631 | +0.44(+6.53%) |
Apr 27, 2022 | 7.040 | 7.410 | 6.710 | 6.740 | 11,618,662 | -0.29(-4.13%) |
Apr 26, 2022 | 7.270 | 7.430 | 6.800 | 7.030 | 13,160,295 | -0.43(-5.76%) |
Apr 25, 2022 | 6.990 | 7.530 | 6.860 | 7.460 | 15,821,934 | +0.37(+5.22%) |
Apr 22, 2022 | 7.530 | 7.580 | 7.000 | 7.090 | 14,439,491 | -0.41(-5.47%) |
Apr 21, 2022 | 8.370 | 8.370 | 7.320 | 7.500 | 14,758,613 | -0.67(-8.20%) |
Apr 20, 2022 | 8.660 | 8.730 | 8.035 | 8.170 | 9,713,400 | -0.41(-4.78%) |
Apr 19, 2022 | 8.260 | 8.630 | 8.030 | 8.580 | 8,845,031 | +0.34(+4.13%) |
Apr 18, 2022 | 8.720 | 8.720 | 7.960 | 8.240 | 12,555,189 | -0.59(-6.68%) |
Apr 14, 2022 | 8.710 | 9.010 | 8.590 | 8.830 | 16,317,377 | +0.07(+0.80%) |
Apr 13, 2022 | 8.070 | 8.820 | 8.060 | 8.760 | 15,770,373 | +0.73(+9.09%) |
Apr 12, 2022 | 7.800 | 8.475 | 7.740 | 8.030 | 17,913,764 | +0.24(+3.08%) |
Apr 11, 2022 | 7.160 | 7.925 | 7.020 | 7.790 | 20,064,424 | +0.51(+7.01%) |
Apr 08, 2022 | 7.310 | 7.670 | 7.060 | 7.280 | 13,609,708 | -0.11(-1.49%) |
Apr 07, 2022 | 7.600 | 7.600 | 7.100 | 7.390 | 13,114,857 | -0.19(-2.51%) |
Apr 06, 2022 | 8.100 | 8.100 | 7.300 | 7.580 | 18,338,604 | -0.77(-9.22%) |
Apr 05, 2022 | 8.970 | 9.000 | 8.285 | 8.350 | 10,610,679 | -0.71(-7.84%) |
Apr 04, 2022 | 8.520 | 9.205 | 8.510 | 9.060 | 12,577,018 | +0.58(+6.84%) |
Apr 01, 2022 | 8.760 | 8.830 | 8.370 | 8.480 | 10,672,295 | -0.17(-1.97%) |
Mar 31, 2022 | 9.250 | 9.250 | 8.620 | 8.650 | 10,244,507 | -0.49(-5.36%) |
Mar 30, 2022 | 9.630 | 9.750 | 9.105 | 9.140 | 9,041,490 | -0.71(-7.21%) |
Mar 29, 2022 | 9.060 | 10.05 | 9.060 | 9.850 | 18,291,534 | +0.90(+10.06%) |
Mar 28, 2022 | 8.690 | 9.000 | 8.381 | 8.950 | 13,462,289 | +0.30(+3.47%) |
Mar 25, 2022 | 9.050 | 9.070 | 8.355 | 8.650 | 15,723,377 | -0.38(-4.21%) |
Mar 24, 2022 | 9.310 | 9.360 | 8.750 | 9.030 | 14,666,668 | -0.15(-1.63%) |
Mar 23, 2022 | 9.110 | 9.765 | 8.960 | 9.180 | 11,758,405 | -0.11(-1.18%) |
Mar 22, 2022 | 8.190 | 9.410 | 8.115 | 9.290 | 25,539,220 | +1.13(+13.85%) |
Mar 21, 2022 | 8.190 | 8.520 | 8.000 | 8.160 | 16,563,048 | -0.13(-1.57%) |
Mar 18, 2022 | 8.150 | 8.630 | 8.100 | 8.290 | 26,173,536 | +0.04(+0.48%) |
Mar 17, 2022 | 7.550 | 8.275 | 7.430 | 8.250 | 13,880,422 | +0.52(+6.73%) |
Mar 16, 2022 | 7.250 | 7.749 | 7.210 | 7.730 | 18,467,544 | +0.67(+9.49%) |
Mar 15, 2022 | 6.510 | 7.080 | 6.400 | 7.060 | 15,314,316 | +0.59(+9.12%) |
Mar 14, 2022 | 6.720 | 7.005 | 6.410 | 6.470 | 16,944,002 | -0.39(-5.69%) |
Mar 11, 2022 | 7.520 | 7.600 | 6.830 | 6.860 | 12,345,731 | -0.55(-7.42%) |
Mar 10, 2022 | 7.430 | 7.470 | 7.020 | 7.410 | 17,515,184 | -0.07(-0.94%) |
Mar 09, 2022 | 6.880 | 7.680 | 6.880 | 7.480 | 19,753,984 | +0.69(+10.16%) |
Mar 08, 2022 | 6.450 | 7.075 | 6.155 | 6.790 | 17,171,210 | +0.26(+3.98%) |
Mar 07, 2022 | 6.990 | 7.070 | 6.390 | 6.530 | 20,962,490 | -0.23(-3.40%) |
Mar 04, 2022 | 7.880 | 7.990 | 6.720 | 6.760 | 30,126,622 | -1.05(-13.44%) |
Mar 03, 2022 | 8.710 | 8.740 | 7.720 | 7.810 | 18,418,174 | -0.78(-9.08%) |
Mar 02, 2022 | 8.510 | 8.690 | 8.180 | 8.590 | 16,802,244 | +0.36(+4.37%) |