Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.131 | 6.284 | 6.061 | 6.104 | 300,312 | +0.08(+1.34%) |
May 27, 2022 | 6.042 | 6.149 | 5.907 | 6.024 | 122,064 | +0.07(+1.21%) |
May 26, 2022 | 5.871 | 6.015 | 5.817 | 5.952 | 110,427 | +0.00(+0.00%) |
May 25, 2022 | 6.078 | 6.114 | 5.808 | 5.952 | 153,021 | -0.22(-3.64%) |
May 24, 2022 | 6.051 | 6.266 | 6.024 | 6.176 | 170,175 | +0.13(+2.08%) |
May 23, 2022 | 6.114 | 6.212 | 5.988 | 6.051 | 151,853 | +0.02(+0.30%) |
May 20, 2022 | 6.131 | 6.149 | 5.916 | 6.033 | 210,702 | +0.03(+0.45%) |
May 19, 2022 | 5.889 | 6.060 | 5.880 | 6.006 | 240,721 | +0.30(+5.20%) |
May 18, 2022 | 5.844 | 5.916 | 5.628 | 5.709 | 196,172 | -0.09(-1.55%) |
May 17, 2022 | 6.096 | 6.114 | 5.763 | 5.799 | 185,181 | +0.03(+0.47%) |
May 16, 2022 | 5.763 | 5.880 | 5.700 | 5.772 | 136,122 | -0.01(-0.16%) |
May 13, 2022 | 5.547 | 5.871 | 5.547 | 5.781 | 166,777 | +0.15(+2.72%) |
May 12, 2022 | 5.682 | 5.790 | 5.502 | 5.628 | 271,619 | -0.23(-3.99%) |
May 11, 2022 | 5.925 | 6.114 | 5.844 | 5.862 | 200,068 | -0.06(-1.06%) |
May 10, 2022 | 6.140 | 6.203 | 5.817 | 5.925 | 182,386 | -0.10(-1.64%) |
May 09, 2022 | 6.392 | 6.392 | 5.916 | 6.024 | 533,717 | -0.64(-9.58%) |
May 06, 2022 | 6.806 | 6.824 | 6.563 | 6.662 | 215,058 | -0.22(-3.26%) |
May 05, 2022 | 7.282 | 7.300 | 6.815 | 6.887 | 200,796 | -0.44(-6.01%) |
May 04, 2022 | 7.192 | 7.372 | 7.013 | 7.327 | 225,549 | +0.04(+0.49%) |
May 03, 2022 | 7.057 | 7.363 | 7.057 | 7.291 | 189,360 | +0.32(+4.65%) |
May 02, 2022 | 7.048 | 7.138 | 6.783 | 6.968 | 230,173 | -0.22(-3.12%) |
Apr 29, 2022 | 7.543 | 7.678 | 7.165 | 7.192 | 359,452 | -0.22(-2.91%) |
Apr 28, 2022 | 7.255 | 7.507 | 7.219 | 7.408 | 212,288 | +0.18(+2.49%) |
Apr 27, 2022 | 7.255 | 7.471 | 7.201 | 7.228 | 107,738 | -0.04(-0.50%) |
Apr 26, 2022 | 7.462 | 7.570 | 7.237 | 7.264 | 123,827 | -0.17(-2.30%) |
Apr 25, 2022 | 7.435 | 7.525 | 7.210 | 7.435 | 184,073 | -0.28(-3.61%) |
Apr 22, 2022 | 7.786 | 7.957 | 7.615 | 7.714 | 197,141 | -0.31(-3.92%) |
Apr 21, 2022 | 8.334 | 8.334 | 7.925 | 8.028 | 258,921 | -0.49(-5.80%) |
Apr 20, 2022 | 8.370 | 8.568 | 8.241 | 8.523 | 139,708 | +0.08(+0.96%) |
Apr 19, 2022 | 8.478 | 8.514 | 8.316 | 8.442 | 207,905 | -0.22(-2.49%) |
Apr 18, 2022 | 8.910 | 9.008 | 8.613 | 8.658 | 206,447 | -0.11(-1.23%) |
Apr 14, 2022 | 8.550 | 8.775 | 8.411 | 8.766 | 289,750 | +0.11(+1.25%) |
Apr 13, 2022 | 8.460 | 8.829 | 8.397 | 8.658 | 402,883 | +0.35(+4.22%) |
Apr 12, 2022 | 8.334 | 8.496 | 8.181 | 8.307 | 246,257 | +0.09(+1.09%) |
Apr 11, 2022 | 8.379 | 8.640 | 8.154 | 8.217 | 220,940 | +0.01(+0.11%) |
Apr 08, 2022 | 8.109 | 8.316 | 8.064 | 8.208 | 212,375 | +0.19(+2.35%) |
Apr 07, 2022 | 7.867 | 8.154 | 7.867 | 8.019 | 217,068 | +0.12(+1.48%) |
Apr 06, 2022 | 7.921 | 8.055 | 7.858 | 7.903 | 335,704 | -0.23(-2.87%) |
Apr 05, 2022 | 8.496 | 8.541 | 8.105 | 8.136 | 214,013 | -0.42(-4.94%) |
Apr 04, 2022 | 8.640 | 8.756 | 8.361 | 8.559 | 345,139 | -0.21(-2.36%) |
Apr 01, 2022 | 8.298 | 8.766 | 8.298 | 8.766 | 276,629 | +0.34(+4.06%) |
Mar 31, 2022 | 8.577 | 8.757 | 8.415 | 8.424 | 276,776 | -0.11(-1.26%) |
Mar 30, 2022 | 8.505 | 8.676 | 8.433 | 8.532 | 154,909 | +0.11(+1.28%) |
Mar 29, 2022 | 8.091 | 8.433 | 7.984 | 8.424 | 179,876 | +0.14(+1.74%) |
Mar 28, 2022 | 8.586 | 8.604 | 8.235 | 8.280 | 259,057 | -0.49(-5.64%) |
Mar 25, 2022 | 8.766 | 8.811 | 8.586 | 8.775 | 106,895 | -0.05(-0.61%) |
Mar 24, 2022 | 9.035 | 9.161 | 8.802 | 8.829 | 304,399 | -0.11(-1.21%) |
Mar 23, 2022 | 8.631 | 8.981 | 8.604 | 8.936 | 268,678 | +0.29(+3.33%) |
Mar 22, 2022 | 8.883 | 8.883 | 8.469 | 8.649 | 234,782 | -0.23(-2.63%) |
Mar 21, 2022 | 8.703 | 9.035 | 8.694 | 8.883 | 234,351 | +0.19(+2.17%) |
Mar 18, 2022 | 9.053 | 9.107 | 8.694 | 8.694 | 1,294,232 | -0.55(-5.93%) |
Mar 17, 2022 | 8.802 | 9.440 | 8.802 | 9.242 | 544,794 | +0.53(+6.09%) |
Mar 16, 2022 | 8.748 | 8.865 | 8.487 | 8.712 | 437,780 | -0.06(-0.72%) |
Mar 15, 2022 | 8.280 | 9.071 | 8.217 | 8.775 | 394,790 | +0.21(+2.41%) |
Mar 14, 2022 | 8.721 | 8.856 | 8.406 | 8.568 | 461,436 | -0.28(-3.15%) |
Mar 11, 2022 | 8.784 | 8.999 | 8.703 | 8.847 | 258,347 | -0.29(-3.15%) |
Mar 10, 2022 | 8.919 | 9.251 | 8.893 | 9.134 | 387,039 | +0.20(+2.24%) |
Mar 09, 2022 | 8.606 | 9.085 | 8.482 | 8.934 | 359,221 | -0.07(-0.79%) |
Mar 08, 2022 | 9.316 | 9.724 | 8.677 | 9.005 | 717,960 | -0.29(-3.15%) |
Mar 07, 2022 | 9.396 | 9.467 | 9.005 | 9.298 | 362,410 | +0.20(+2.14%) |
Mar 04, 2022 | 8.775 | 9.227 | 8.695 | 9.103 | 381,993 | +0.42(+4.80%) |
Mar 03, 2022 | 8.713 | 8.757 | 8.500 | 8.686 | 173,782 | -0.03(-0.31%) |
Mar 02, 2022 | 8.597 | 8.810 | 8.526 | 8.713 | 238,674 | +0.01(+0.10%) |