Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.000 | 7.000 | 6.850 | 6.900 | 17,343 | -0.09(-1.29%) |
May 27, 2022 | 6.710 | 6.990 | 6.710 | 6.990 | 28,943 | +0.38(+5.75%) |
May 26, 2022 | 6.530 | 6.700 | 6.460 | 6.610 | 21,322 | +0.16(+2.48%) |
May 25, 2022 | 6.600 | 6.640 | 6.420 | 6.450 | 29,109 | -0.22(-3.30%) |
May 24, 2022 | 6.790 | 6.900 | 6.650 | 6.670 | 31,414 | -0.08(-1.19%) |
May 23, 2022 | 6.820 | 6.880 | 6.630 | 6.750 | 22,370 | -0.15(-2.17%) |
May 20, 2022 | 7.210 | 7.210 | 6.620 | 6.900 | 47,864 | -0.20(-2.82%) |
May 19, 2022 | 6.745 | 7.180 | 6.745 | 7.100 | 21,084 | +0.15(+2.16%) |
May 18, 2022 | 6.980 | 7.000 | 6.770 | 6.950 | 23,462 | +0.12(+1.76%) |
May 17, 2022 | 6.780 | 6.980 | 6.690 | 6.830 | 25,589 | +0.04(+0.59%) |
May 16, 2022 | 6.650 | 6.910 | 6.600 | 6.790 | 27,340 | +0.15(+2.26%) |
May 13, 2022 | 6.424 | 6.870 | 6.424 | 6.640 | 51,106 | +0.25(+3.91%) |
May 12, 2022 | 6.300 | 6.652 | 6.200 | 6.390 | 43,253 | +0.07(+1.11%) |
May 11, 2022 | 6.970 | 6.970 | 6.300 | 6.320 | 72,213 | -0.55(-8.01%) |
May 10, 2022 | 6.950 | 7.100 | 6.760 | 6.870 | 53,753 | +0.03(+0.44%) |
May 09, 2022 | 7.520 | 7.520 | 6.740 | 6.840 | 83,208 | -0.70(-9.28%) |
May 06, 2022 | 7.250 | 7.540 | 7.060 | 7.540 | 31,369 | +0.21(+2.86%) |
May 05, 2022 | 7.430 | 7.450 | 7.200 | 7.330 | 58,019 | -0.06(-0.81%) |
May 04, 2022 | 7.440 | 7.500 | 7.150 | 7.390 | 42,029 | +0.08(+1.09%) |
May 03, 2022 | 6.850 | 7.440 | 6.700 | 7.310 | 53,348 | +0.44(+6.40%) |
May 02, 2022 | 6.990 | 6.990 | 6.520 | 6.870 | 106,273 | -0.06(-0.87%) |
Apr 29, 2022 | 6.940 | 7.036 | 6.835 | 6.930 | 75,728 | -0.02(-0.29%) |
Apr 28, 2022 | 7.090 | 7.560 | 6.570 | 6.950 | 568,333 | -0.48(-6.46%) |
Apr 27, 2022 | 7.220 | 7.800 | 5.620 | 7.430 | 2,378,161 | +0.53(+7.68%) |
Apr 26, 2022 | 7.499 | 7.499 | 6.900 | 6.900 | 61,891 | -0.48(-6.50%) |
Apr 25, 2022 | 7.450 | 7.610 | 7.320 | 7.380 | 47,022 | -0.26(-3.40%) |
Apr 22, 2022 | 7.740 | 7.770 | 7.440 | 7.640 | 40,084 | -0.10(-1.29%) |
Apr 21, 2022 | 7.570 | 7.840 | 7.520 | 7.740 | 42,881 | -0.01(-0.13%) |
Apr 20, 2022 | 7.700 | 7.840 | 7.610 | 7.750 | 34,194 | +0.05(+0.65%) |
Apr 19, 2022 | 7.700 | 7.870 | 7.640 | 7.700 | 28,664 | -0.05(-0.65%) |
Apr 18, 2022 | 7.590 | 7.900 | 7.590 | 7.750 | 45,899 | +0.11(+1.44%) |
Apr 14, 2022 | 7.700 | 7.717 | 7.539 | 7.640 | 27,783 | -0.01(-0.13%) |
Apr 13, 2022 | 7.630 | 7.830 | 7.560 | 7.650 | 68,688 | +0.07(+0.92%) |
Apr 12, 2022 | 7.630 | 7.820 | 7.570 | 7.580 | 33,446 | -0.08(-1.04%) |
Apr 11, 2022 | 7.800 | 7.980 | 7.600 | 7.660 | 31,687 | -0.26(-3.28%) |
Apr 08, 2022 | 8.100 | 8.100 | 7.830 | 7.920 | 36,228 | -0.06(-0.75%) |
Apr 07, 2022 | 7.890 | 8.050 | 7.810 | 7.980 | 40,549 | +0.12(+1.53%) |
Apr 06, 2022 | 7.860 | 8.100 | 7.760 | 7.860 | 51,810 | +0.00(+0.00%) |
Apr 05, 2022 | 7.840 | 8.125 | 7.840 | 7.860 | 78,511 | +0.16(+2.08%) |
Apr 04, 2022 | 7.540 | 7.880 | 7.500 | 7.700 | 216,450 | +0.15(+1.99%) |
Apr 01, 2022 | 7.482 | 7.640 | 7.444 | 7.550 | 4,100 | -0.02(-0.26%) |
Mar 31, 2022 | 7.470 | 7.600 | 7.320 | 7.570 | 49,562 | +0.21(+2.85%) |
Mar 30, 2022 | 7.150 | 7.430 | 7.150 | 7.360 | 20,016 | +0.14(+1.94%) |
Mar 29, 2022 | 7.400 | 7.400 | 7.220 | 7.220 | 27,956 | -0.03(-0.41%) |
Mar 28, 2022 | 7.140 | 7.400 | 7.140 | 7.250 | 9,506 | +0.00(+0.00%) |
Mar 25, 2022 | 7.420 | 7.510 | 7.200 | 7.250 | 8,116 | -0.14(-1.89%) |
Mar 24, 2022 | 7.350 | 7.460 | 7.220 | 7.390 | 18,597 | +0.13(+1.79%) |
Mar 23, 2022 | 7.090 | 7.300 | 7.030 | 7.260 | 8,482 | -0.02(-0.27%) |
Mar 22, 2022 | 7.031 | 7.390 | 7.031 | 7.280 | 27,428 | +0.12(+1.68%) |
Mar 21, 2022 | 7.200 | 7.375 | 7.006 | 7.160 | 21,661 | -0.21(-2.85%) |
Mar 18, 2022 | 6.900 | 7.370 | 6.800 | 7.370 | 64,807 | +0.47(+6.81%) |
Mar 17, 2022 | 6.490 | 6.960 | 6.360 | 6.900 | 38,038 | +0.42(+6.48%) |
Mar 16, 2022 | 6.540 | 6.650 | 6.300 | 6.480 | 42,190 | +0.13(+2.05%) |
Mar 15, 2022 | 6.340 | 6.525 | 6.050 | 6.350 | 34,792 | +0.05(+0.79%) |
Mar 14, 2022 | 6.690 | 6.810 | 6.170 | 6.300 | 43,108 | -0.25(-3.82%) |
Mar 11, 2022 | 6.500 | 7.190 | 6.500 | 6.550 | 138,501 | -0.18(-2.67%) |
Mar 10, 2022 | 6.950 | 6.990 | 6.500 | 6.730 | 33,394 | -0.10(-1.46%) |
Mar 09, 2022 | 6.770 | 7.000 | 6.680 | 6.830 | 34,119 | +0.08(+1.19%) |
Mar 08, 2022 | 6.650 | 6.880 | 6.240 | 6.750 | 48,187 | +0.16(+2.43%) |
Mar 07, 2022 | 6.650 | 7.000 | 6.500 | 6.590 | 26,111 | -0.12(-1.79%) |
Mar 04, 2022 | 6.920 | 7.170 | 6.330 | 6.710 | 87,798 | -0.35(-4.96%) |
Mar 03, 2022 | 7.085 | 7.185 | 7.000 | 7.060 | 18,772 | -0.09(-1.26%) |
Mar 02, 2022 | 7.100 | 7.410 | 7.100 | 7.150 | 12,412 | +0.05(+0.70%) |