Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.020 | 6.260 | 6.020 | 6.230 | 32,962 | +0.14(+2.30%) |
May 27, 2022 | 6.160 | 6.390 | 6.090 | 6.090 | 26,379 | -0.37(-5.73%) |
May 26, 2022 | 6.450 | 6.854 | 5.800 | 6.460 | 145,351 | -0.22(-3.23%) |
May 25, 2022 | 6.671 | 6.675 | 6.600 | 6.675 | 4,029 | +0.05(+0.68%) |
May 24, 2022 | 6.690 | 6.690 | 6.450 | 6.630 | 18,869 | +0.03(+0.38%) |
May 23, 2022 | 6.660 | 6.780 | 6.605 | 6.605 | 4,804 | +0.02(+0.23%) |
May 20, 2022 | 6.880 | 6.890 | 6.556 | 6.590 | 9,261 | -0.15(-2.23%) |
May 19, 2022 | 6.660 | 6.913 | 6.660 | 6.740 | 4,415 | -0.03(-0.44%) |
May 18, 2022 | 6.750 | 6.857 | 6.660 | 6.770 | 5,664 | +0.02(+0.30%) |
May 17, 2022 | 6.510 | 6.860 | 6.510 | 6.750 | 25,107 | -0.19(-2.74%) |
May 16, 2022 | 7.160 | 7.340 | 6.650 | 6.940 | 30,712 | -0.22(-3.07%) |
May 13, 2022 | 7.000 | 7.474 | 6.750 | 7.160 | 28,260 | +0.37(+5.45%) |
May 12, 2022 | 6.270 | 7.200 | 6.260 | 6.790 | 24,929 | -0.01(-0.15%) |
May 11, 2022 | 8.130 | 8.250 | 6.540 | 6.800 | 80,103 | -1.38(-16.87%) |
May 10, 2022 | 8.400 | 8.490 | 8.100 | 8.180 | 11,547 | -0.25(-2.97%) |
May 09, 2022 | 8.750 | 8.750 | 8.320 | 8.430 | 30,534 | -0.37(-4.20%) |
May 06, 2022 | 8.800 | 8.820 | 8.770 | 8.800 | 2,404 | -0.02(-0.23%) |
May 05, 2022 | 8.770 | 8.852 | 8.628 | 8.820 | 10,254 | -0.01(-0.13%) |
May 04, 2022 | 8.730 | 8.860 | 8.550 | 8.832 | 25,969 | -0.03(-0.29%) |
May 03, 2022 | 8.900 | 8.950 | 8.720 | 8.857 | 6,337 | -0.12(-1.37%) |
May 02, 2022 | 9.130 | 9.133 | 8.713 | 8.980 | 45,101 | -0.30(-3.23%) |
Apr 29, 2022 | 9.240 | 9.328 | 9.130 | 9.280 | 30,747 | -0.08(-0.85%) |
Apr 28, 2022 | 9.360 | 9.449 | 9.140 | 9.360 | 19,355 | -0.07(-0.74%) |
Apr 27, 2022 | 9.700 | 9.731 | 9.100 | 9.430 | 28,846 | -0.18(-1.91%) |
Apr 26, 2022 | 9.730 | 9.820 | 9.580 | 9.613 | 11,127 | +0.01(+0.11%) |
Apr 25, 2022 | 9.450 | 9.861 | 9.450 | 9.603 | 8,710 | +0.15(+1.62%) |
Apr 22, 2022 | 9.430 | 9.770 | 9.300 | 9.450 | 26,243 | -0.19(-1.92%) |
Apr 21, 2022 | 9.620 | 9.800 | 9.340 | 9.635 | 26,473 | -0.05(-0.47%) |
Apr 20, 2022 | 9.610 | 9.871 | 9.390 | 9.680 | 31,122 | +0.06(+0.57%) |
Apr 19, 2022 | 9.670 | 9.680 | 9.300 | 9.625 | 20,116 | -0.00(-0.03%) |
Apr 18, 2022 | 9.580 | 9.744 | 9.100 | 9.628 | 25,953 | +0.08(+0.82%) |
Apr 14, 2022 | 9.480 | 9.664 | 9.250 | 9.550 | 22,309 | +0.10(+1.06%) |
Apr 13, 2022 | 9.360 | 9.620 | 9.188 | 9.450 | 16,772 | +0.02(+0.21%) |
Apr 12, 2022 | 9.469 | 9.560 | 9.350 | 9.430 | 2,816 | +0.03(+0.32%) |
Apr 11, 2022 | 9.410 | 9.630 | 9.338 | 9.400 | 7,512 | +0.06(+0.64%) |
Apr 08, 2022 | 9.427 | 9.427 | 9.120 | 9.340 | 7,914 | +0.03(+0.36%) |
Apr 07, 2022 | 9.330 | 9.580 | 9.069 | 9.306 | 12,961 | +0.01(+0.07%) |
Apr 06, 2022 | 9.660 | 9.740 | 9.300 | 9.300 | 14,363 | -0.27(-2.82%) |
Apr 05, 2022 | 9.350 | 9.990 | 9.350 | 9.570 | 17,286 | +0.26(+2.79%) |
Apr 04, 2022 | 9.310 | 9.320 | 9.170 | 9.310 | 5,306 | +0.21(+2.31%) |
Apr 01, 2022 | 9.460 | 9.460 | 9.034 | 9.100 | 5,766 | +0.05(+0.55%) |
Mar 31, 2022 | 9.010 | 9.135 | 8.904 | 9.050 | 13,347 | -0.17(-1.84%) |
Mar 30, 2022 | 9.360 | 9.360 | 8.860 | 9.220 | 18,046 | -0.15(-1.60%) |
Mar 29, 2022 | 9.250 | 9.465 | 9.140 | 9.370 | 12,957 | -0.25(-2.60%) |
Mar 28, 2022 | 9.780 | 9.908 | 9.530 | 9.620 | 11,326 | -0.15(-1.54%) |
Mar 25, 2022 | 10.00 | 10.03 | 9.770 | 9.770 | 11,930 | -0.38(-3.74%) |
Mar 24, 2022 | 10.04 | 10.17 | 9.960 | 10.15 | 5,771 | -0.10(-0.98%) |
Mar 23, 2022 | 10.45 | 10.47 | 10.25 | 10.25 | 8,125 | -0.08(-0.77%) |
Mar 22, 2022 | 10.38 | 10.50 | 9.950 | 10.33 | 17,638 | -0.07(-0.72%) |
Mar 21, 2022 | 10.09 | 10.44 | 10.04 | 10.40 | 12,643 | +0.13(+1.31%) |
Mar 18, 2022 | 10.10 | 10.29 | 10.00 | 10.27 | 7,155 | +0.07(+0.69%) |
Mar 17, 2022 | 10.15 | 10.46 | 10.06 | 10.20 | 15,724 | +0.12(+1.19%) |
Mar 16, 2022 | 10.45 | 10.45 | 9.550 | 10.08 | 15,448 | -0.12(-1.18%) |
Mar 15, 2022 | 10.32 | 10.70 | 10.02 | 10.20 | 8,060 | -0.15(-1.45%) |
Mar 14, 2022 | 10.30 | 10.69 | 10.25 | 10.35 | 13,642 | -0.17(-1.62%) |
Mar 11, 2022 | 9.820 | 10.84 | 9.810 | 10.52 | 67,417 | +0.79(+8.17%) |
Mar 10, 2022 | 9.620 | 9.878 | 9.539 | 9.725 | 7,112 | -0.04(-0.36%) |
Mar 09, 2022 | 9.730 | 9.845 | 9.650 | 9.760 | 8,527 | +0.15(+1.56%) |
Mar 08, 2022 | 9.710 | 9.890 | 9.550 | 9.610 | 8,891 | -0.10(-1.03%) |
Mar 07, 2022 | 9.650 | 9.890 | 9.570 | 9.710 | 6,577 | -0.09(-0.92%) |
Mar 04, 2022 | 9.730 | 9.800 | 9.490 | 9.800 | 8,364 | +0.27(+2.83%) |
Mar 03, 2022 | 9.220 | 9.671 | 9.220 | 9.530 | 4,939 | +0.38(+4.15%) |
Mar 02, 2022 | 9.190 | 9.280 | 9.150 | 9.150 | 4,452 | -0.10(-1.08%) |