Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.240 | 7.280 | 7.013 | 7.080 | 1,835,616 | -0.22(-3.01%) |
May 27, 2022 | 7.080 | 7.376 | 7.060 | 7.300 | 680,697 | +0.35(+5.04%) |
May 26, 2022 | 6.870 | 7.105 | 6.870 | 6.950 | 556,335 | +0.11(+1.61%) |
May 25, 2022 | 6.480 | 6.860 | 6.480 | 6.840 | 554,762 | +0.34(+5.23%) |
May 24, 2022 | 6.700 | 6.890 | 6.410 | 6.500 | 792,674 | -0.32(-4.69%) |
May 23, 2022 | 6.810 | 6.870 | 6.570 | 6.820 | 597,158 | +0.08(+1.19%) |
May 20, 2022 | 6.890 | 6.980 | 6.500 | 6.740 | 548,973 | -0.06(-0.88%) |
May 19, 2022 | 6.790 | 6.950 | 6.740 | 6.800 | 869,722 | -0.09(-1.31%) |
May 18, 2022 | 7.080 | 7.290 | 6.835 | 6.890 | 892,536 | -0.35(-4.83%) |
May 17, 2022 | 7.030 | 7.450 | 7.000 | 7.240 | 992,479 | +0.50(+7.42%) |
May 16, 2022 | 6.670 | 6.805 | 6.550 | 6.740 | 811,685 | -0.02(-0.30%) |
May 13, 2022 | 6.700 | 6.905 | 6.600 | 6.760 | 1,006,779 | +0.24(+3.68%) |
May 12, 2022 | 6.470 | 6.650 | 6.120 | 6.520 | 1,483,129 | -0.11(-1.66%) |
May 11, 2022 | 6.750 | 7.060 | 6.550 | 6.630 | 1,857,331 | +0.02(+0.30%) |
May 10, 2022 | 7.080 | 7.160 | 6.570 | 6.610 | 1,441,955 | -0.39(-5.57%) |
May 09, 2022 | 7.090 | 7.090 | 6.740 | 7.000 | 1,074,926 | -0.25(-3.45%) |
May 06, 2022 | 7.290 | 7.290 | 6.840 | 7.250 | 664,394 | -0.13(-1.76%) |
May 05, 2022 | 7.960 | 8.006 | 7.230 | 7.380 | 566,042 | -0.66(-8.21%) |
May 04, 2022 | 7.890 | 8.080 | 7.620 | 8.040 | 572,458 | +0.17(+2.16%) |
May 03, 2022 | 7.830 | 7.960 | 7.775 | 7.870 | 727,964 | -0.02(-0.25%) |
May 02, 2022 | 7.680 | 7.935 | 7.610 | 7.890 | 744,483 | +0.15(+1.94%) |
Apr 29, 2022 | 7.760 | 7.970 | 7.710 | 7.740 | 769,908 | -0.04(-0.51%) |
Apr 28, 2022 | 7.620 | 7.795 | 7.390 | 7.780 | 428,435 | +0.26(+3.46%) |
Apr 27, 2022 | 7.530 | 7.700 | 7.480 | 7.520 | 514,679 | -0.04(-0.53%) |
Apr 26, 2022 | 7.940 | 8.050 | 7.520 | 7.560 | 512,757 | -0.42(-5.26%) |
Apr 25, 2022 | 7.630 | 8.000 | 7.630 | 7.980 | 717,340 | +0.22(+2.84%) |
Apr 22, 2022 | 7.750 | 7.950 | 7.700 | 7.760 | 638,835 | -0.06(-0.77%) |
Apr 21, 2022 | 8.280 | 8.369 | 7.775 | 7.820 | 808,158 | -0.45(-5.44%) |
Apr 20, 2022 | 8.540 | 8.540 | 8.260 | 8.270 | 597,169 | -0.17(-2.01%) |
Apr 19, 2022 | 8.550 | 8.675 | 8.420 | 8.440 | 419,680 | -0.06(-0.71%) |
Apr 18, 2022 | 8.430 | 8.590 | 8.310 | 8.500 | 472,793 | +0.06(+0.71%) |
Apr 14, 2022 | 8.600 | 8.660 | 8.440 | 8.440 | 605,009 | -0.16(-1.86%) |
Apr 13, 2022 | 8.310 | 8.680 | 8.220 | 8.600 | 572,586 | +0.32(+3.86%) |
Apr 12, 2022 | 8.470 | 8.620 | 8.280 | 8.280 | 533,901 | -0.04(-0.48%) |
Apr 11, 2022 | 8.290 | 8.400 | 8.170 | 8.320 | 470,986 | -0.05(-0.60%) |
Apr 08, 2022 | 8.530 | 8.550 | 8.340 | 8.370 | 374,580 | -0.19(-2.22%) |
Apr 07, 2022 | 8.530 | 8.720 | 8.370 | 8.560 | 586,301 | +0.06(+0.71%) |
Apr 06, 2022 | 8.760 | 8.860 | 8.220 | 8.500 | 1,275,138 | -0.35(-3.95%) |
Apr 05, 2022 | 9.230 | 9.285 | 8.725 | 8.850 | 686,600 | -0.35(-3.80%) |
Apr 04, 2022 | 8.850 | 9.200 | 8.810 | 9.200 | 512,101 | +0.43(+4.90%) |
Apr 01, 2022 | 8.900 | 9.100 | 8.640 | 8.770 | 992,914 | -0.09(-1.02%) |
Mar 31, 2022 | 8.780 | 8.955 | 8.687 | 8.860 | 2,026,058 | +0.08(+0.91%) |
Mar 30, 2022 | 9.000 | 9.050 | 8.770 | 8.780 | 616,106 | -0.30(-3.30%) |
Mar 29, 2022 | 8.700 | 9.190 | 8.700 | 9.080 | 905,268 | +0.47(+5.46%) |
Mar 28, 2022 | 8.720 | 8.770 | 8.510 | 8.610 | 771,793 | -0.14(-1.60%) |
Mar 25, 2022 | 8.930 | 9.180 | 8.500 | 8.750 | 1,005,300 | -0.12(-1.35%) |
Mar 24, 2022 | 8.910 | 9.190 | 8.690 | 8.870 | 933,730 | -0.04(-0.45%) |
Mar 23, 2022 | 9.000 | 9.270 | 8.890 | 8.910 | 579,585 | -0.20(-2.20%) |
Mar 22, 2022 | 9.170 | 9.340 | 9.060 | 9.110 | 706,255 | -0.02(-0.22%) |
Mar 21, 2022 | 9.490 | 9.600 | 9.020 | 9.130 | 858,036 | -0.38(-4.00%) |
Mar 18, 2022 | 9.560 | 9.680 | 9.360 | 9.510 | 942,828 | -0.02(-0.21%) |
Mar 17, 2022 | 9.500 | 9.740 | 9.400 | 9.530 | 1,157,991 | -0.01(-0.10%) |
Mar 16, 2022 | 9.490 | 9.760 | 9.220 | 9.540 | 810,786 | +0.21(+2.25%) |
Mar 15, 2022 | 9.120 | 9.400 | 8.970 | 9.330 | 746,971 | +0.21(+2.30%) |
Mar 14, 2022 | 9.770 | 9.880 | 9.090 | 9.120 | 966,197 | -0.62(-6.37%) |
Mar 11, 2022 | 10.29 | 10.74 | 9.693 | 9.740 | 1,075,969 | -0.47(-4.60%) |
Mar 10, 2022 | 10.22 | 10.38 | 10.08 | 10.21 | 562,987 | -0.10(-0.97%) |
Mar 09, 2022 | 10.48 | 10.62 | 10.27 | 10.31 | 991,217 | +0.13(+1.28%) |
Mar 08, 2022 | 10.28 | 10.48 | 10.03 | 10.18 | 1,076,070 | -0.09(-0.88%) |
Mar 07, 2022 | 10.70 | 11.10 | 10.24 | 10.27 | 1,282,780 | -0.50(-4.64%) |
Mar 04, 2022 | 11.33 | 11.53 | 10.58 | 10.77 | 2,370,444 | -0.55(-4.86%) |
Mar 03, 2022 | 11.05 | 11.79 | 11.03 | 11.32 | 4,140,995 | +0.13(+1.16%) |
Mar 02, 2022 | 9.990 | 11.50 | 9.835 | 11.19 | 7,739,109 | +2.51(+28.92%) |