Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.020 | 8.116 | 7.833 | 7.856 | 60,712,152 | -0.22(-2.66%) |
May 27, 2022 | 8.213 | 8.241 | 8.043 | 8.071 | 60,666,356 | -0.31(-3.65%) |
May 26, 2022 | 8.235 | 8.422 | 8.232 | 8.377 | 42,040,012 | +0.14(+1.72%) |
May 25, 2022 | 8.066 | 8.278 | 8.063 | 8.235 | 62,175,716 | +0.18(+2.25%) |
May 24, 2022 | 8.145 | 8.190 | 7.896 | 8.054 | 83,058,456 | -0.36(-4.23%) |
May 23, 2022 | 8.167 | 8.428 | 8.113 | 8.410 | 72,531,928 | +0.43(+5.45%) |
May 20, 2022 | 7.867 | 8.012 | 7.797 | 7.976 | 50,160,984 | +0.18(+2.32%) |
May 19, 2022 | 7.691 | 7.859 | 7.645 | 7.795 | 45,916,096 | +0.17(+2.17%) |
May 18, 2022 | 7.789 | 7.831 | 7.557 | 7.629 | 43,888,924 | -0.21(-2.70%) |
May 17, 2022 | 7.815 | 7.870 | 7.725 | 7.841 | 44,364,804 | +0.16(+2.09%) |
May 16, 2022 | 7.531 | 7.748 | 7.523 | 7.681 | 57,013,712 | +0.18(+2.34%) |
May 13, 2022 | 7.360 | 7.567 | 7.359 | 7.505 | 74,413,656 | +0.20(+2.76%) |
May 12, 2022 | 7.277 | 7.420 | 7.164 | 7.303 | 69,078,832 | +0.02(+0.28%) |
May 11, 2022 | 7.133 | 7.466 | 7.128 | 7.283 | 75,525,344 | +0.32(+4.61%) |
May 10, 2022 | 6.967 | 7.045 | 6.846 | 6.962 | 72,299,712 | +0.11(+1.66%) |
May 09, 2022 | 7.117 | 7.122 | 6.827 | 6.848 | 82,924,200 | -0.43(-5.97%) |
May 06, 2022 | 7.138 | 7.355 | 6.936 | 7.283 | 73,451,400 | +0.22(+3.15%) |
May 05, 2022 | 7.241 | 7.252 | 6.853 | 7.060 | 80,931,312 | -0.19(-2.57%) |
May 04, 2022 | 6.921 | 7.285 | 6.807 | 7.246 | 66,703,120 | +0.36(+5.26%) |
May 03, 2022 | 6.771 | 6.926 | 6.745 | 6.884 | 73,283,416 | +0.16(+2.31%) |
May 02, 2022 | 6.827 | 6.858 | 6.586 | 6.729 | 80,020,312 | -0.29(-4.13%) |
Apr 29, 2022 | 7.221 | 7.396 | 7.014 | 7.019 | 64,107,068 | +0.03(+0.44%) |
Apr 28, 2022 | 6.941 | 7.029 | 6.838 | 6.988 | 32,099,856 | +0.10(+1.50%) |
Apr 27, 2022 | 6.879 | 6.967 | 6.802 | 6.884 | 46,352,600 | +0.03(+0.38%) |
Apr 26, 2022 | 6.967 | 7.045 | 6.822 | 6.858 | 58,461,592 | -0.19(-2.71%) |
Apr 25, 2022 | 6.946 | 7.109 | 6.802 | 7.050 | 57,425,552 | -0.13(-1.80%) |
Apr 22, 2022 | 7.521 | 7.531 | 7.158 | 7.179 | 54,760,612 | -0.36(-4.80%) |
Apr 21, 2022 | 7.862 | 7.883 | 7.458 | 7.541 | 49,341,940 | -0.30(-3.83%) |
Apr 20, 2022 | 7.733 | 7.859 | 7.645 | 7.841 | 35,521,640 | +0.13(+1.74%) |
Apr 19, 2022 | 7.624 | 7.787 | 7.546 | 7.707 | 37,956,748 | +0.12(+1.64%) |
Apr 18, 2022 | 7.608 | 7.658 | 7.531 | 7.583 | 52,875,160 | -0.03(-0.34%) |
Apr 14, 2022 | 7.593 | 7.720 | 7.515 | 7.608 | 81,328,128 | -0.04(-0.54%) |
Apr 13, 2022 | 7.592 | 7.712 | 7.530 | 7.650 | 67,612,864 | +0.14(+1.92%) |
Apr 12, 2022 | 7.645 | 7.664 | 7.492 | 7.506 | 61,606,340 | +0.05(+0.71%) |
Apr 11, 2022 | 7.520 | 7.520 | 7.391 | 7.453 | 43,707,772 | -0.07(-0.89%) |
Apr 08, 2022 | 7.377 | 7.544 | 7.324 | 7.520 | 55,171,840 | +0.12(+1.69%) |
Apr 07, 2022 | 7.151 | 7.429 | 7.151 | 7.396 | 61,331,384 | +0.31(+4.40%) |
Apr 06, 2022 | 7.170 | 7.221 | 7.010 | 7.084 | 55,727,508 | -0.06(-0.87%) |
Apr 05, 2022 | 7.228 | 7.345 | 7.132 | 7.146 | 58,721,080 | -0.12(-1.58%) |
Apr 04, 2022 | 7.238 | 7.281 | 7.127 | 7.262 | 54,391,076 | +0.02(+0.33%) |
Apr 01, 2022 | 7.185 | 7.294 | 7.137 | 7.238 | 57,785,548 | +0.14(+2.03%) |
Mar 31, 2022 | 6.955 | 7.182 | 6.955 | 7.094 | 63,441,052 | +0.06(+0.89%) |
Mar 30, 2022 | 6.998 | 7.067 | 6.950 | 7.031 | 60,944,724 | +0.09(+1.24%) |
Mar 29, 2022 | 6.960 | 7.022 | 6.794 | 6.945 | 84,805,560 | +0.15(+2.19%) |
Mar 28, 2022 | 6.825 | 6.871 | 6.729 | 6.797 | 73,260,368 | -0.24(-3.47%) |
Mar 25, 2022 | 6.940 | 7.113 | 6.914 | 7.041 | 41,775,524 | +0.11(+1.59%) |
Mar 24, 2022 | 6.792 | 6.976 | 6.732 | 6.931 | 46,731,272 | +0.13(+1.90%) |
Mar 23, 2022 | 6.701 | 6.924 | 6.682 | 6.801 | 61,323,064 | +0.21(+3.20%) |
Mar 22, 2022 | 6.715 | 6.713 | 6.510 | 6.590 | 47,943,936 | -0.02(-0.36%) |
Mar 21, 2022 | 6.499 | 6.689 | 6.480 | 6.614 | 58,425,076 | +0.26(+4.07%) |
Mar 18, 2022 | 6.260 | 6.399 | 6.197 | 6.356 | 65,567,532 | +0.12(+1.84%) |
Mar 17, 2022 | 6.303 | 6.372 | 6.069 | 6.241 | 92,622,032 | -0.12(-1.81%) |
Mar 16, 2022 | 6.322 | 6.360 | 6.202 | 6.356 | 55,839,892 | +0.09(+1.45%) |
Mar 15, 2022 | 6.274 | 6.346 | 6.111 | 6.265 | 57,350,540 | -0.20(-3.04%) |
Mar 14, 2022 | 6.576 | 6.626 | 6.370 | 6.461 | 52,905,980 | -0.13(-2.03%) |
Mar 11, 2022 | 6.801 | 6.825 | 6.552 | 6.595 | 89,143,872 | -0.20(-2.89%) |
Mar 10, 2022 | 6.624 | 6.830 | 6.583 | 6.792 | 74,333,200 | +0.15(+2.24%) |
Mar 09, 2022 | 6.614 | 6.701 | 6.523 | 6.643 | 60,117,772 | +0.07(+1.09%) |
Mar 08, 2022 | 6.619 | 6.638 | 6.351 | 6.571 | 100,746,704 | +0.17(+2.62%) |
Mar 07, 2022 | 6.950 | 6.957 | 6.356 | 6.404 | 141,156,832 | -0.55(-7.93%) |
Mar 04, 2022 | 7.041 | 7.041 | 6.840 | 6.955 | 74,510,288 | -0.14(-1.96%) |
Mar 03, 2022 | 7.022 | 7.226 | 7.007 | 7.094 | 58,746,896 | +0.06(+0.82%) |
Mar 02, 2022 | 7.166 | 7.247 | 6.932 | 7.036 | 89,040,040 | +0.00(+0.00%) |