Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.030 | 7.110 | 6.990 | 7.050 | 13,150,429 | -0.30(-4.08%) |
May 27, 2022 | 7.250 | 7.350 | 7.230 | 7.350 | 9,920,830 | +0.13(+1.80%) |
May 26, 2022 | 7.120 | 7.255 | 7.100 | 7.220 | 17,097,514 | +0.15(+2.12%) |
May 25, 2022 | 6.950 | 7.109 | 6.940 | 7.070 | 13,202,785 | +0.01(+0.14%) |
May 24, 2022 | 7.030 | 7.105 | 6.930 | 7.060 | 13,775,712 | +0.05(+0.71%) |
May 23, 2022 | 6.920 | 7.060 | 6.860 | 7.010 | 13,589,898 | +0.23(+3.39%) |
May 20, 2022 | 6.840 | 6.862 | 6.625 | 6.780 | 14,124,524 | +0.03(+0.44%) |
May 19, 2022 | 6.610 | 6.805 | 6.598 | 6.750 | 14,424,906 | +0.12(+1.81%) |
May 18, 2022 | 6.720 | 6.780 | 6.610 | 6.630 | 11,887,875 | -0.15(-2.21%) |
May 17, 2022 | 6.710 | 6.800 | 6.670 | 6.780 | 13,812,073 | +0.25(+3.83%) |
May 16, 2022 | 6.560 | 6.585 | 6.450 | 6.530 | 14,921,463 | +0.02(+0.31%) |
May 13, 2022 | 6.350 | 6.550 | 6.335 | 6.510 | 23,642,560 | +0.27(+4.33%) |
May 12, 2022 | 6.180 | 6.320 | 6.070 | 6.240 | 19,012,564 | +0.04(+0.65%) |
May 11, 2022 | 6.310 | 6.470 | 6.200 | 6.200 | 18,782,594 | -0.13(-2.05%) |
May 10, 2022 | 6.430 | 6.460 | 6.200 | 6.330 | 18,847,940 | +0.07(+1.12%) |
May 09, 2022 | 6.450 | 6.470 | 6.240 | 6.260 | 16,852,180 | -0.37(-5.57%) |
May 06, 2022 | 6.679 | 6.699 | 6.565 | 6.630 | 14,773,460 | -0.07(-1.04%) |
May 05, 2022 | 6.897 | 6.917 | 6.649 | 6.699 | 15,248,279 | -0.49(-6.77%) |
May 04, 2022 | 6.947 | 7.215 | 6.883 | 7.185 | 15,585,336 | +0.23(+3.28%) |
May 03, 2022 | 6.868 | 7.007 | 6.858 | 6.957 | 15,389,865 | +0.26(+3.85%) |
May 02, 2022 | 6.600 | 6.699 | 6.520 | 6.699 | 18,518,184 | +0.05(+0.75%) |
Apr 29, 2022 | 6.838 | 6.977 | 6.639 | 6.649 | 17,773,666 | +0.09(+1.36%) |
Apr 28, 2022 | 6.540 | 6.590 | 6.375 | 6.560 | 15,519,445 | +0.08(+1.23%) |
Apr 27, 2022 | 6.669 | 6.709 | 6.446 | 6.481 | 16,418,303 | -0.23(-3.40%) |
Apr 26, 2022 | 6.967 | 7.031 | 6.709 | 6.709 | 14,020,201 | -0.40(-5.59%) |
Apr 25, 2022 | 7.036 | 7.121 | 6.907 | 7.106 | 20,599,312 | -0.02(-0.28%) |
Apr 22, 2022 | 7.285 | 7.314 | 7.106 | 7.126 | 10,493,093 | -0.16(-2.18%) |
Apr 21, 2022 | 7.513 | 7.553 | 7.275 | 7.285 | 12,355,152 | -0.15(-2.00%) |
Apr 20, 2022 | 7.533 | 7.553 | 7.404 | 7.433 | 11,718,026 | -0.23(-2.98%) |
Apr 19, 2022 | 7.513 | 7.682 | 7.498 | 7.662 | 11,602,957 | +0.22(+2.93%) |
Apr 18, 2022 | 7.453 | 7.513 | 7.389 | 7.443 | 8,983,225 | -0.01(-0.13%) |
Apr 14, 2022 | 7.533 | 7.587 | 7.453 | 7.453 | 10,837,722 | -0.13(-1.70%) |
Apr 13, 2022 | 7.453 | 7.592 | 7.443 | 7.582 | 11,603,220 | +0.09(+1.19%) |
Apr 12, 2022 | 7.582 | 7.632 | 7.466 | 7.493 | 9,458,838 | -0.15(-1.95%) |
Apr 11, 2022 | 7.682 | 7.791 | 7.637 | 7.642 | 9,124,615 | -0.03(-0.39%) |
Apr 08, 2022 | 7.622 | 7.761 | 7.602 | 7.672 | 8,076,415 | +0.01(+0.13%) |
Apr 07, 2022 | 7.652 | 7.711 | 7.498 | 7.662 | 13,465,890 | +0.04(+0.52%) |
Apr 06, 2022 | 7.612 | 7.667 | 7.503 | 7.622 | 12,472,299 | -0.11(-1.41%) |
Apr 05, 2022 | 7.860 | 7.890 | 7.721 | 7.731 | 11,279,567 | -0.29(-3.59%) |
Apr 04, 2022 | 7.969 | 8.068 | 7.945 | 8.019 | 8,337,123 | +0.09(+1.13%) |
Apr 01, 2022 | 7.940 | 7.999 | 7.825 | 7.930 | 8,262,932 | +0.14(+1.78%) |
Mar 31, 2022 | 7.949 | 7.954 | 7.791 | 7.791 | 8,754,666 | -0.19(-2.36%) |
Mar 30, 2022 | 8.069 | 8.096 | 7.942 | 7.979 | 9,010,726 | -0.18(-2.19%) |
Mar 29, 2022 | 8.168 | 8.222 | 8.079 | 8.158 | 11,688,734 | +0.28(+3.53%) |
Mar 28, 2022 | 8.079 | 8.091 | 7.761 | 7.880 | 16,643,740 | -0.21(-2.58%) |
Mar 25, 2022 | 8.049 | 8.108 | 8.019 | 8.088 | 8,047,922 | +0.03(+0.37%) |
Mar 24, 2022 | 7.989 | 8.074 | 7.949 | 8.059 | 7,690,197 | +0.03(+0.37%) |
Mar 23, 2022 | 8.029 | 8.134 | 8.014 | 8.029 | 7,786,588 | -0.16(-1.94%) |
Mar 22, 2022 | 8.178 | 8.282 | 8.168 | 8.188 | 8,899,541 | +0.11(+1.35%) |
Mar 21, 2022 | 8.098 | 8.123 | 7.999 | 8.079 | 11,628,433 | -0.01(-0.12%) |
Mar 18, 2022 | 7.850 | 8.098 | 7.850 | 8.088 | 9,713,594 | +0.14(+1.75%) |
Mar 17, 2022 | 7.801 | 7.979 | 7.771 | 7.949 | 9,934,311 | +0.03(+0.38%) |
Mar 16, 2022 | 7.741 | 7.979 | 7.741 | 7.920 | 16,706,271 | +0.39(+5.14%) |
Mar 15, 2022 | 7.503 | 7.562 | 7.364 | 7.533 | 15,102,928 | -0.04(-0.52%) |
Mar 14, 2022 | 7.612 | 7.731 | 7.513 | 7.572 | 15,304,254 | +0.25(+3.39%) |
Mar 11, 2022 | 7.562 | 7.637 | 7.314 | 7.324 | 16,631,318 | +0.03(+0.41%) |
Mar 10, 2022 | 7.463 | 7.493 | 7.235 | 7.294 | 21,009,198 | -0.34(-4.42%) |
Mar 09, 2022 | 7.543 | 7.700 | 7.528 | 7.632 | 16,132,015 | +0.42(+5.78%) |
Mar 08, 2022 | 7.146 | 7.453 | 6.982 | 7.215 | 25,354,968 | +0.38(+5.52%) |
Mar 07, 2022 | 7.106 | 7.215 | 6.798 | 6.838 | 25,317,780 | -0.49(-6.64%) |
Mar 04, 2022 | 7.503 | 7.513 | 7.265 | 7.324 | 21,678,252 | -0.51(-6.46%) |
Mar 03, 2022 | 8.039 | 8.049 | 7.781 | 7.830 | 12,764,273 | -0.08(-1.00%) |
Mar 02, 2022 | 7.850 | 7.959 | 7.779 | 7.910 | 14,588,603 | +0.14(+1.79%) |