Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.879 | 7.973 | 7.695 | 7.718 | 61,800,648 | -0.21(-2.66%) |
May 27, 2022 | 8.068 | 8.096 | 7.901 | 7.929 | 61,754,032 | -0.30(-3.65%) |
May 26, 2022 | 8.090 | 8.274 | 8.087 | 8.229 | 42,793,740 | +0.14(+1.72%) |
May 25, 2022 | 7.923 | 8.132 | 7.921 | 8.090 | 63,290,452 | +0.18(+2.25%) |
May 24, 2022 | 8.001 | 8.046 | 7.757 | 7.912 | 84,547,600 | -0.35(-4.23%) |
May 23, 2022 | 8.023 | 8.280 | 7.970 | 8.262 | 73,832,344 | +0.43(+5.45%) |
May 20, 2022 | 7.729 | 7.871 | 7.660 | 7.835 | 51,060,312 | +0.18(+2.32%) |
May 19, 2022 | 7.556 | 7.721 | 7.510 | 7.657 | 46,739,324 | +0.16(+2.17%) |
May 18, 2022 | 7.652 | 7.693 | 7.424 | 7.495 | 44,675,804 | -0.21(-2.70%) |
May 17, 2022 | 7.678 | 7.731 | 7.589 | 7.703 | 45,160,216 | +0.16(+2.09%) |
May 16, 2022 | 7.398 | 7.612 | 7.391 | 7.546 | 58,035,904 | +0.17(+2.34%) |
May 13, 2022 | 7.231 | 7.434 | 7.230 | 7.373 | 75,747,808 | +0.20(+2.76%) |
May 12, 2022 | 7.149 | 7.290 | 7.037 | 7.175 | 70,317,336 | +0.02(+0.28%) |
May 11, 2022 | 7.007 | 7.335 | 7.002 | 7.154 | 76,879,432 | +0.32(+4.61%) |
May 10, 2022 | 6.844 | 6.921 | 6.725 | 6.839 | 73,595,968 | +0.11(+1.66%) |
May 09, 2022 | 6.992 | 6.997 | 6.707 | 6.728 | 84,410,936 | -0.43(-5.97%) |
May 06, 2022 | 7.012 | 7.225 | 6.814 | 7.154 | 74,768,304 | +0.22(+3.15%) |
May 05, 2022 | 7.114 | 7.124 | 6.733 | 6.936 | 82,382,320 | -0.18(-2.57%) |
May 04, 2022 | 6.799 | 7.157 | 6.687 | 7.119 | 67,899,032 | +0.36(+5.26%) |
May 03, 2022 | 6.651 | 6.804 | 6.626 | 6.763 | 74,597,312 | +0.15(+2.31%) |
May 02, 2022 | 6.707 | 6.738 | 6.470 | 6.611 | 81,454,992 | -0.28(-4.13%) |
Apr 29, 2022 | 7.093 | 7.266 | 6.890 | 6.895 | 65,256,436 | +0.03(+0.44%) |
Apr 28, 2022 | 6.819 | 6.905 | 6.717 | 6.865 | 32,675,370 | +0.10(+1.50%) |
Apr 27, 2022 | 6.758 | 6.844 | 6.682 | 6.763 | 47,183,652 | +0.03(+0.38%) |
Apr 26, 2022 | 6.844 | 6.921 | 6.702 | 6.738 | 59,509,744 | -0.19(-2.71%) |
Apr 25, 2022 | 6.824 | 6.984 | 6.682 | 6.926 | 58,455,128 | -0.13(-1.80%) |
Apr 22, 2022 | 7.388 | 7.398 | 7.032 | 7.053 | 55,742,408 | -0.36(-4.80%) |
Apr 21, 2022 | 7.723 | 7.744 | 7.327 | 7.408 | 50,226,588 | -0.29(-3.83%) |
Apr 20, 2022 | 7.596 | 7.721 | 7.511 | 7.703 | 36,158,504 | +0.13(+1.75%) |
Apr 19, 2022 | 7.490 | 7.650 | 7.413 | 7.571 | 38,637,272 | +0.12(+1.64%) |
Apr 18, 2022 | 7.474 | 7.523 | 7.398 | 7.449 | 53,823,152 | -0.03(-0.34%) |
Apr 14, 2022 | 7.459 | 7.584 | 7.383 | 7.474 | 82,786,248 | -0.04(-0.54%) |
Apr 13, 2022 | 7.459 | 7.576 | 7.397 | 7.515 | 68,825,080 | +0.14(+1.92%) |
Apr 12, 2022 | 7.510 | 7.529 | 7.360 | 7.374 | 62,710,868 | +0.05(+0.71%) |
Apr 11, 2022 | 7.388 | 7.388 | 7.261 | 7.322 | 44,491,400 | -0.07(-0.89%) |
Apr 08, 2022 | 7.247 | 7.411 | 7.195 | 7.388 | 56,161,004 | +0.12(+1.68%) |
Apr 07, 2022 | 7.025 | 7.298 | 7.025 | 7.265 | 62,430,980 | +0.31(+4.40%) |
Apr 06, 2022 | 7.044 | 7.094 | 6.886 | 6.959 | 56,726,636 | -0.06(-0.87%) |
Apr 05, 2022 | 7.101 | 7.216 | 7.006 | 7.021 | 59,773,880 | -0.11(-1.58%) |
Apr 04, 2022 | 7.110 | 7.152 | 7.002 | 7.134 | 55,366,244 | +0.02(+0.33%) |
Apr 01, 2022 | 7.058 | 7.165 | 7.011 | 7.110 | 58,821,576 | +0.14(+2.03%) |
Mar 31, 2022 | 6.832 | 7.056 | 6.832 | 6.969 | 64,578,472 | +0.06(+0.89%) |
Mar 30, 2022 | 6.875 | 6.943 | 6.828 | 6.908 | 62,037,392 | +0.08(+1.24%) |
Mar 29, 2022 | 6.837 | 6.898 | 6.675 | 6.823 | 86,326,024 | +0.15(+2.19%) |
Mar 28, 2022 | 6.705 | 6.750 | 6.611 | 6.677 | 74,573,840 | -0.24(-3.47%) |
Mar 25, 2022 | 6.818 | 6.988 | 6.792 | 6.917 | 42,524,508 | +0.11(+1.59%) |
Mar 24, 2022 | 6.672 | 6.853 | 6.613 | 6.809 | 47,569,108 | +0.13(+1.90%) |
Mar 23, 2022 | 6.583 | 6.802 | 6.564 | 6.682 | 62,422,512 | +0.21(+3.20%) |
Mar 22, 2022 | 6.597 | 6.594 | 6.395 | 6.474 | 48,803,512 | -0.02(-0.36%) |
Mar 21, 2022 | 6.385 | 6.571 | 6.366 | 6.498 | 59,472,568 | +0.25(+4.07%) |
Mar 18, 2022 | 6.150 | 6.286 | 6.088 | 6.244 | 66,743,080 | +0.11(+1.84%) |
Mar 17, 2022 | 6.192 | 6.260 | 5.962 | 6.131 | 94,282,632 | -0.11(-1.81%) |
Mar 16, 2022 | 6.211 | 6.248 | 6.093 | 6.244 | 56,841,036 | +0.09(+1.45%) |
Mar 15, 2022 | 6.164 | 6.234 | 6.004 | 6.154 | 58,378,768 | -0.19(-3.04%) |
Mar 14, 2022 | 6.460 | 6.510 | 6.258 | 6.347 | 53,854,520 | -0.13(-2.03%) |
Mar 11, 2022 | 6.682 | 6.705 | 6.437 | 6.479 | 90,742,112 | -0.19(-2.89%) |
Mar 10, 2022 | 6.507 | 6.710 | 6.467 | 6.672 | 75,665,904 | +0.15(+2.24%) |
Mar 09, 2022 | 6.498 | 6.583 | 6.408 | 6.526 | 61,195,612 | +0.07(+1.09%) |
Mar 08, 2022 | 6.503 | 6.521 | 6.239 | 6.456 | 102,552,968 | +0.16(+2.62%) |
Mar 07, 2022 | 6.828 | 6.835 | 6.244 | 6.291 | 143,687,600 | -0.54(-7.93%) |
Mar 04, 2022 | 6.917 | 6.917 | 6.719 | 6.832 | 75,846,168 | -0.14(-1.96%) |
Mar 03, 2022 | 6.898 | 7.098 | 6.884 | 6.969 | 59,800,160 | +0.06(+0.82%) |
Mar 02, 2022 | 7.039 | 7.120 | 6.810 | 6.912 | 90,636,416 | +0.00(+0.00%) |