Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.814 | 7.854 | 7.782 | 7.814 | 5,100,847 | -0.05(-0.69%) |
May 27, 2022 | 7.877 | 7.913 | 7.823 | 7.868 | 4,522,620 | +0.11(+1.39%) |
May 26, 2022 | 7.624 | 7.809 | 7.624 | 7.760 | 5,037,371 | +0.18(+2.38%) |
May 25, 2022 | 7.471 | 7.639 | 7.471 | 7.579 | 6,580,775 | +0.05(+0.60%) |
May 24, 2022 | 7.498 | 7.552 | 7.426 | 7.534 | 10,115,019 | +0.24(+3.33%) |
May 23, 2022 | 7.192 | 7.435 | 7.147 | 7.291 | 10,571,445 | +0.28(+3.98%) |
May 20, 2022 | 7.111 | 7.120 | 6.877 | 7.012 | 6,396,733 | -0.05(-0.64%) |
May 19, 2022 | 6.949 | 7.093 | 6.940 | 7.057 | 9,798,565 | +0.10(+1.42%) |
May 18, 2022 | 7.039 | 7.093 | 6.931 | 6.958 | 6,121,110 | -0.21(-2.89%) |
May 17, 2022 | 7.102 | 7.174 | 7.066 | 7.165 | 7,565,447 | +0.30(+4.33%) |
May 16, 2022 | 6.814 | 6.918 | 6.778 | 6.868 | 9,589,001 | +0.12(+1.73%) |
May 13, 2022 | 6.643 | 6.765 | 6.625 | 6.751 | 6,179,111 | +0.23(+3.59%) |
May 12, 2022 | 6.472 | 6.607 | 6.391 | 6.517 | 17,518,380 | +0.08(+1.26%) |
May 11, 2022 | 6.616 | 6.722 | 6.427 | 6.436 | 8,804,100 | -0.09(-1.38%) |
May 10, 2022 | 6.670 | 6.679 | 6.419 | 6.526 | 11,877,102 | -0.10(-1.49%) |
May 09, 2022 | 6.634 | 6.706 | 6.567 | 6.625 | 10,964,377 | -0.13(-1.87%) |
May 06, 2022 | 6.751 | 6.805 | 6.661 | 6.751 | 11,276,774 | -0.07(-1.06%) |
May 05, 2022 | 6.868 | 6.904 | 6.737 | 6.823 | 14,432,079 | -0.30(-4.17%) |
May 04, 2022 | 6.922 | 7.125 | 6.882 | 7.120 | 12,834,080 | +0.14(+2.06%) |
May 03, 2022 | 6.913 | 6.994 | 6.891 | 6.976 | 9,643,362 | +0.24(+3.61%) |
May 02, 2022 | 6.724 | 6.769 | 6.589 | 6.733 | 8,508,122 | +0.03(+0.40%) |
Apr 29, 2022 | 6.823 | 6.877 | 6.688 | 6.706 | 10,698,797 | -0.09(-1.32%) |
Apr 28, 2022 | 6.751 | 6.823 | 6.612 | 6.796 | 7,037,163 | +0.24(+3.71%) |
Apr 27, 2022 | 6.535 | 6.594 | 6.475 | 6.553 | 14,625,384 | -0.03(-0.41%) |
Apr 26, 2022 | 6.733 | 6.796 | 6.567 | 6.580 | 18,072,014 | -0.30(-4.32%) |
Apr 25, 2022 | 6.769 | 6.895 | 6.666 | 6.877 | 12,624,865 | +0.01(+0.13%) |
Apr 22, 2022 | 6.949 | 6.967 | 6.844 | 6.868 | 11,882,483 | -0.17(-2.43%) |
Apr 21, 2022 | 7.183 | 7.228 | 7.039 | 7.039 | 8,000,289 | -0.03(-0.38%) |
Apr 20, 2022 | 7.147 | 7.188 | 7.030 | 7.066 | 8,211,769 | +0.05(+0.77%) |
Apr 19, 2022 | 6.886 | 7.012 | 6.877 | 7.012 | 10,689,241 | +0.05(+0.78%) |
Apr 18, 2022 | 6.859 | 7.003 | 6.850 | 6.958 | 5,220,782 | +0.06(+0.91%) |
Apr 14, 2022 | 6.976 | 7.010 | 6.877 | 6.895 | 11,700,977 | -0.05(-0.78%) |
Apr 13, 2022 | 6.805 | 6.958 | 6.778 | 6.949 | 8,518,699 | +0.16(+2.39%) |
Apr 12, 2022 | 6.850 | 6.904 | 6.760 | 6.787 | 9,556,671 | -0.09(-1.31%) |
Apr 11, 2022 | 6.931 | 7.030 | 6.859 | 6.877 | 11,103,952 | -0.03(-0.39%) |
Apr 08, 2022 | 6.859 | 6.949 | 6.841 | 6.904 | 9,824,505 | +0.05(+0.79%) |
Apr 07, 2022 | 6.841 | 6.886 | 6.711 | 6.850 | 15,154,218 | -0.05(-0.65%) |
Apr 06, 2022 | 6.868 | 6.967 | 6.783 | 6.895 | 14,425,292 | -0.08(-1.16%) |
Apr 05, 2022 | 7.003 | 7.098 | 6.967 | 6.976 | 10,825,169 | -0.07(-1.02%) |
Apr 04, 2022 | 7.012 | 7.111 | 6.958 | 7.048 | 20,677,542 | -0.11(-1.51%) |
Apr 01, 2022 | 7.138 | 7.156 | 7.021 | 7.156 | 27,227,586 | +0.05(+0.63%) |
Mar 31, 2022 | 7.201 | 7.246 | 7.098 | 7.111 | 26,661,338 | -0.17(-2.35%) |
Mar 30, 2022 | 7.444 | 7.453 | 7.264 | 7.282 | 16,415,887 | -0.26(-3.46%) |
Mar 29, 2022 | 7.516 | 7.579 | 7.431 | 7.543 | 19,938,954 | +0.26(+3.58%) |
Mar 28, 2022 | 7.868 | 7.877 | 7.210 | 7.282 | 43,875,808 | -0.86(-10.61%) |
Mar 25, 2022 | 8.102 | 8.156 | 8.061 | 8.147 | 7,026,631 | -0.02(-0.22%) |
Mar 24, 2022 | 8.138 | 8.201 | 8.084 | 8.165 | 3,798,818 | -0.03(-0.33%) |
Mar 23, 2022 | 8.255 | 8.300 | 8.166 | 8.192 | 4,785,463 | -0.18(-2.15%) |
Mar 22, 2022 | 8.300 | 8.430 | 8.282 | 8.372 | 10,039,703 | +0.23(+2.76%) |
Mar 21, 2022 | 8.165 | 8.210 | 8.102 | 8.147 | 6,679,151 | -0.14(-1.74%) |
Mar 18, 2022 | 8.165 | 8.291 | 8.122 | 8.291 | 8,132,685 | -0.04(-0.43%) |
Mar 17, 2022 | 8.228 | 8.345 | 8.129 | 8.327 | 9,239,624 | -0.06(-0.75%) |
Mar 16, 2022 | 8.192 | 8.403 | 8.174 | 8.390 | 8,150,182 | +0.34(+4.25%) |
Mar 15, 2022 | 8.075 | 8.129 | 7.922 | 8.048 | 10,832,887 | +0.06(+0.79%) |
Mar 14, 2022 | 7.976 | 8.146 | 7.917 | 7.985 | 11,295,531 | +0.41(+5.34%) |
Mar 11, 2022 | 7.769 | 7.823 | 7.579 | 7.579 | 5,610,548 | -0.03(-0.36%) |
Mar 10, 2022 | 7.624 | 7.729 | 7.516 | 7.606 | 8,061,552 | -0.19(-2.42%) |
Mar 09, 2022 | 7.750 | 7.877 | 7.719 | 7.796 | 9,452,893 | +0.34(+4.59%) |
Mar 08, 2022 | 7.453 | 7.705 | 7.287 | 7.453 | 16,736,505 | +0.31(+4.28%) |
Mar 07, 2022 | 7.399 | 7.480 | 7.093 | 7.147 | 13,767,569 | -0.40(-5.25%) |
Mar 04, 2022 | 7.796 | 7.796 | 7.462 | 7.543 | 13,772,586 | -0.68(-8.21%) |
Mar 03, 2022 | 8.471 | 8.489 | 8.196 | 8.219 | 7,605,915 | -0.25(-3.01%) |
Mar 02, 2022 | 8.447 | 8.500 | 8.355 | 8.473 | 7,708,093 | +0.28(+3.44%) |