Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.698 | 7.791 | 7.519 | 7.541 | 63,250,440 | -0.21(-2.66%) |
May 27, 2022 | 7.883 | 7.910 | 7.720 | 7.747 | 63,202,732 | -0.29(-3.65%) |
May 26, 2022 | 7.905 | 8.084 | 7.902 | 8.041 | 43,797,648 | +0.14(+1.72%) |
May 25, 2022 | 7.742 | 7.946 | 7.739 | 7.905 | 64,775,196 | +0.17(+2.25%) |
May 24, 2022 | 7.818 | 7.861 | 7.579 | 7.731 | 86,531,016 | -0.34(-4.23%) |
May 23, 2022 | 7.839 | 8.090 | 7.787 | 8.073 | 75,564,376 | +0.42(+5.45%) |
May 20, 2022 | 7.551 | 7.690 | 7.484 | 7.656 | 52,258,140 | +0.17(+2.32%) |
May 19, 2022 | 7.383 | 7.544 | 7.338 | 7.482 | 47,835,784 | +0.16(+2.17%) |
May 18, 2022 | 7.477 | 7.517 | 7.253 | 7.323 | 45,723,856 | -0.20(-2.70%) |
May 17, 2022 | 7.502 | 7.554 | 7.415 | 7.527 | 46,219,632 | +0.15(+2.09%) |
May 16, 2022 | 7.229 | 7.437 | 7.221 | 7.373 | 59,397,372 | +0.17(+2.34%) |
May 13, 2022 | 7.065 | 7.263 | 7.064 | 7.204 | 77,524,784 | +0.19(+2.76%) |
May 12, 2022 | 6.985 | 7.123 | 6.876 | 7.010 | 71,966,920 | +0.02(+0.28%) |
May 11, 2022 | 6.846 | 7.167 | 6.842 | 6.990 | 78,682,952 | +0.31(+4.61%) |
May 10, 2022 | 6.688 | 6.762 | 6.571 | 6.683 | 75,322,456 | +0.11(+1.66%) |
May 09, 2022 | 6.831 | 6.836 | 6.553 | 6.573 | 86,391,136 | -0.42(-5.97%) |
May 06, 2022 | 6.851 | 7.060 | 6.658 | 6.990 | 76,522,296 | +0.21(+3.15%) |
May 05, 2022 | 6.951 | 6.961 | 6.578 | 6.777 | 84,314,936 | -0.18(-2.57%) |
May 04, 2022 | 6.643 | 6.993 | 6.534 | 6.956 | 69,491,880 | +0.35(+5.26%) |
May 03, 2022 | 6.499 | 6.648 | 6.474 | 6.608 | 76,347,296 | +0.15(+2.31%) |
May 02, 2022 | 6.553 | 6.583 | 6.322 | 6.459 | 83,365,848 | -0.28(-4.13%) |
Apr 29, 2022 | 6.931 | 7.100 | 6.732 | 6.737 | 66,787,292 | +0.03(+0.44%) |
Apr 28, 2022 | 6.663 | 6.747 | 6.563 | 6.707 | 33,441,904 | +0.10(+1.50%) |
Apr 27, 2022 | 6.603 | 6.688 | 6.529 | 6.608 | 48,290,536 | +0.02(+0.38%) |
Apr 26, 2022 | 6.688 | 6.762 | 6.548 | 6.583 | 60,905,788 | -0.18(-2.71%) |
Apr 25, 2022 | 6.668 | 6.824 | 6.529 | 6.767 | 59,826,432 | -0.12(-1.80%) |
Apr 22, 2022 | 7.219 | 7.229 | 6.871 | 6.891 | 57,050,072 | -0.35(-4.80%) |
Apr 21, 2022 | 7.546 | 7.566 | 7.159 | 7.239 | 51,404,856 | -0.29(-3.83%) |
Apr 20, 2022 | 7.422 | 7.544 | 7.338 | 7.527 | 37,006,748 | +0.13(+1.74%) |
Apr 19, 2022 | 7.318 | 7.474 | 7.244 | 7.397 | 39,543,664 | +0.12(+1.64%) |
Apr 18, 2022 | 7.303 | 7.350 | 7.229 | 7.278 | 55,085,792 | -0.02(-0.34%) |
Apr 14, 2022 | 7.288 | 7.410 | 7.214 | 7.303 | 84,728,336 | -0.04(-0.54%) |
Apr 13, 2022 | 7.288 | 7.403 | 7.228 | 7.343 | 70,439,656 | +0.14(+1.92%) |
Apr 12, 2022 | 7.338 | 7.357 | 7.191 | 7.205 | 64,182,016 | +0.05(+0.71%) |
Apr 11, 2022 | 7.219 | 7.219 | 7.094 | 7.154 | 45,535,132 | -0.06(-0.89%) |
Apr 08, 2022 | 7.081 | 7.242 | 7.030 | 7.219 | 57,478,496 | +0.12(+1.69%) |
Apr 07, 2022 | 6.864 | 7.131 | 6.864 | 7.099 | 63,895,560 | +0.30(+4.40%) |
Apr 06, 2022 | 6.883 | 6.931 | 6.729 | 6.800 | 58,057,396 | -0.06(-0.87%) |
Apr 05, 2022 | 6.938 | 7.051 | 6.846 | 6.860 | 61,176,124 | -0.11(-1.58%) |
Apr 04, 2022 | 6.947 | 6.989 | 6.841 | 6.970 | 56,665,088 | +0.02(+0.33%) |
Apr 01, 2022 | 6.896 | 7.001 | 6.850 | 6.947 | 60,201,480 | +0.14(+2.03%) |
Mar 31, 2022 | 6.676 | 6.894 | 6.676 | 6.809 | 66,093,432 | +0.06(+0.89%) |
Mar 30, 2022 | 6.717 | 6.784 | 6.671 | 6.749 | 63,492,736 | +0.08(+1.24%) |
Mar 29, 2022 | 6.680 | 6.740 | 6.522 | 6.666 | 88,351,160 | +0.14(+2.19%) |
Mar 28, 2022 | 6.551 | 6.595 | 6.459 | 6.524 | 76,323,280 | -0.23(-3.47%) |
Mar 25, 2022 | 6.662 | 6.827 | 6.637 | 6.758 | 43,522,100 | +0.11(+1.59%) |
Mar 24, 2022 | 6.519 | 6.696 | 6.462 | 6.653 | 48,685,040 | +0.12(+1.90%) |
Mar 23, 2022 | 6.432 | 6.646 | 6.413 | 6.528 | 63,886,892 | +0.20(+3.20%) |
Mar 22, 2022 | 6.446 | 6.443 | 6.248 | 6.326 | 49,948,400 | -0.02(-0.36%) |
Mar 21, 2022 | 6.239 | 6.420 | 6.220 | 6.349 | 60,867,744 | +0.25(+4.07%) |
Mar 18, 2022 | 6.009 | 6.142 | 5.949 | 6.101 | 68,308,816 | +0.11(+1.84%) |
Mar 17, 2022 | 6.050 | 6.117 | 5.825 | 5.990 | 96,494,424 | -0.11(-1.81%) |
Mar 16, 2022 | 6.068 | 6.105 | 5.953 | 6.101 | 58,174,480 | +0.09(+1.45%) |
Mar 15, 2022 | 6.022 | 6.091 | 5.866 | 6.013 | 59,748,284 | -0.19(-3.04%) |
Mar 14, 2022 | 6.312 | 6.361 | 6.114 | 6.202 | 55,117,900 | -0.13(-2.03%) |
Mar 11, 2022 | 6.528 | 6.551 | 6.289 | 6.331 | 92,870,848 | -0.19(-2.89%) |
Mar 10, 2022 | 6.358 | 6.556 | 6.319 | 6.519 | 77,440,968 | +0.14(+2.24%) |
Mar 09, 2022 | 6.349 | 6.432 | 6.262 | 6.377 | 62,631,208 | +0.07(+1.09%) |
Mar 08, 2022 | 6.354 | 6.372 | 6.096 | 6.308 | 104,958,776 | +0.16(+2.62%) |
Mar 07, 2022 | 6.671 | 6.678 | 6.101 | 6.147 | 147,058,400 | -0.53(-7.93%) |
Mar 04, 2022 | 6.758 | 6.758 | 6.565 | 6.676 | 77,625,456 | -0.13(-1.96%) |
Mar 03, 2022 | 6.740 | 6.936 | 6.726 | 6.809 | 61,203,020 | +0.06(+0.82%) |
Mar 02, 2022 | 6.878 | 6.956 | 6.654 | 6.754 | 92,762,672 | +0.00(+0.00%) |