Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.919 | 7.960 | 7.887 | 7.919 | 5,033,054 | -0.05(-0.69%) |
May 27, 2022 | 7.983 | 8.019 | 7.928 | 7.973 | 4,462,512 | +0.11(+1.39%) |
May 26, 2022 | 7.727 | 7.914 | 7.727 | 7.864 | 4,970,422 | +0.18(+2.38%) |
May 25, 2022 | 7.572 | 7.742 | 7.572 | 7.682 | 6,493,313 | +0.05(+0.60%) |
May 24, 2022 | 7.599 | 7.654 | 7.526 | 7.636 | 9,980,585 | +0.25(+3.33%) |
May 23, 2022 | 7.289 | 7.536 | 7.244 | 7.390 | 10,430,945 | +0.28(+3.98%) |
May 20, 2022 | 7.207 | 7.216 | 6.970 | 7.107 | 6,311,717 | -0.05(-0.64%) |
May 19, 2022 | 7.043 | 7.189 | 7.034 | 7.152 | 9,668,337 | +0.10(+1.42%) |
May 18, 2022 | 7.134 | 7.189 | 7.025 | 7.052 | 6,039,757 | -0.21(-2.89%) |
May 17, 2022 | 7.198 | 7.271 | 7.162 | 7.262 | 7,464,899 | +0.30(+4.33%) |
May 16, 2022 | 6.906 | 7.011 | 6.870 | 6.961 | 9,461,559 | +0.12(+1.73%) |
May 13, 2022 | 6.733 | 6.856 | 6.715 | 6.842 | 6,096,987 | +0.24(+3.59%) |
May 12, 2022 | 6.559 | 6.696 | 6.477 | 6.605 | 17,285,552 | +0.08(+1.26%) |
May 11, 2022 | 6.705 | 6.812 | 6.514 | 6.523 | 8,687,089 | -0.09(-1.38%) |
May 10, 2022 | 6.760 | 6.769 | 6.506 | 6.614 | 11,719,250 | -0.10(-1.49%) |
May 09, 2022 | 6.724 | 6.797 | 6.655 | 6.715 | 10,818,655 | -0.13(-1.87%) |
May 06, 2022 | 6.842 | 6.897 | 6.751 | 6.842 | 11,126,901 | -0.07(-1.06%) |
May 05, 2022 | 6.961 | 6.997 | 6.828 | 6.915 | 14,240,270 | -0.30(-4.17%) |
May 04, 2022 | 7.016 | 7.221 | 6.975 | 7.216 | 12,663,509 | +0.15(+2.06%) |
May 03, 2022 | 7.006 | 7.089 | 6.984 | 7.070 | 9,515,197 | +0.25(+3.61%) |
May 02, 2022 | 6.815 | 6.860 | 6.678 | 6.824 | 8,395,045 | +0.03(+0.40%) |
Apr 29, 2022 | 6.915 | 6.970 | 6.778 | 6.797 | 10,556,604 | -0.09(-1.32%) |
Apr 28, 2022 | 6.842 | 6.915 | 6.701 | 6.888 | 6,943,636 | +0.25(+3.71%) |
Apr 27, 2022 | 6.623 | 6.683 | 6.562 | 6.642 | 14,431,006 | -0.03(-0.41%) |
Apr 26, 2022 | 6.824 | 6.888 | 6.655 | 6.669 | 17,831,828 | -0.30(-4.32%) |
Apr 25, 2022 | 6.860 | 6.988 | 6.756 | 6.970 | 12,457,074 | +0.01(+0.13%) |
Apr 22, 2022 | 7.043 | 7.061 | 6.936 | 6.961 | 11,724,559 | -0.17(-2.43%) |
Apr 21, 2022 | 7.280 | 7.326 | 7.134 | 7.134 | 7,893,962 | -0.03(-0.38%) |
Apr 20, 2022 | 7.244 | 7.285 | 7.125 | 7.162 | 8,102,631 | +0.05(+0.77%) |
Apr 19, 2022 | 6.979 | 7.107 | 6.970 | 7.107 | 10,547,176 | +0.05(+0.78%) |
Apr 18, 2022 | 6.952 | 7.098 | 6.943 | 7.052 | 5,151,396 | +0.06(+0.91%) |
Apr 14, 2022 | 7.070 | 7.104 | 6.970 | 6.988 | 11,545,466 | -0.05(-0.78%) |
Apr 13, 2022 | 6.897 | 7.052 | 6.870 | 7.043 | 8,405,481 | +0.16(+2.39%) |
Apr 12, 2022 | 6.943 | 6.997 | 6.851 | 6.879 | 9,429,658 | -0.09(-1.31%) |
Apr 11, 2022 | 7.025 | 7.125 | 6.952 | 6.970 | 10,956,375 | -0.03(-0.39%) |
Apr 08, 2022 | 6.952 | 7.043 | 6.933 | 6.997 | 9,693,933 | +0.05(+0.79%) |
Apr 07, 2022 | 6.933 | 6.979 | 6.801 | 6.943 | 14,952,811 | -0.05(-0.65%) |
Apr 06, 2022 | 6.961 | 7.061 | 6.874 | 6.988 | 14,233,573 | -0.08(-1.16%) |
Apr 05, 2022 | 7.098 | 7.193 | 7.061 | 7.070 | 10,681,297 | -0.07(-1.02%) |
Apr 04, 2022 | 7.107 | 7.207 | 7.052 | 7.143 | 20,402,728 | -0.11(-1.51%) |
Apr 01, 2022 | 7.235 | 7.253 | 7.116 | 7.253 | 26,865,718 | +0.05(+0.63%) |
Mar 31, 2022 | 7.298 | 7.344 | 7.193 | 7.207 | 26,306,996 | -0.17(-2.35%) |
Mar 30, 2022 | 7.545 | 7.554 | 7.362 | 7.380 | 16,197,712 | -0.26(-3.46%) |
Mar 29, 2022 | 7.618 | 7.682 | 7.531 | 7.645 | 19,673,956 | +0.26(+3.58%) |
Mar 28, 2022 | 7.973 | 7.983 | 7.308 | 7.380 | 43,292,676 | -0.88(-10.61%) |
Mar 25, 2022 | 8.211 | 8.265 | 8.170 | 8.256 | 6,933,243 | -0.02(-0.22%) |
Mar 24, 2022 | 8.247 | 8.311 | 8.192 | 8.275 | 3,748,330 | -0.03(-0.33%) |
Mar 23, 2022 | 8.366 | 8.411 | 8.276 | 8.302 | 4,721,861 | -0.18(-2.15%) |
Mar 22, 2022 | 8.411 | 8.544 | 8.393 | 8.484 | 9,906,271 | +0.23(+2.76%) |
Mar 21, 2022 | 8.275 | 8.320 | 8.211 | 8.256 | 6,590,382 | -0.15(-1.74%) |
Mar 18, 2022 | 8.275 | 8.402 | 8.231 | 8.402 | 8,024,597 | -0.04(-0.43%) |
Mar 17, 2022 | 8.338 | 8.457 | 8.238 | 8.439 | 9,116,825 | -0.06(-0.75%) |
Mar 16, 2022 | 8.302 | 8.516 | 8.284 | 8.503 | 8,041,863 | +0.35(+4.25%) |
Mar 15, 2022 | 8.183 | 8.238 | 8.028 | 8.156 | 10,688,913 | +0.06(+0.79%) |
Mar 14, 2022 | 8.083 | 8.256 | 8.024 | 8.092 | 11,145,408 | +0.41(+5.34%) |
Mar 11, 2022 | 7.873 | 7.928 | 7.682 | 7.682 | 5,535,981 | -0.03(-0.36%) |
Mar 10, 2022 | 7.727 | 7.833 | 7.618 | 7.709 | 7,954,410 | -0.19(-2.43%) |
Mar 09, 2022 | 7.855 | 7.983 | 7.823 | 7.901 | 9,327,260 | +0.35(+4.59%) |
Mar 08, 2022 | 7.554 | 7.809 | 7.385 | 7.554 | 16,514,069 | +0.31(+4.28%) |
Mar 07, 2022 | 7.499 | 7.581 | 7.189 | 7.244 | 13,584,592 | -0.40(-5.25%) |
Mar 04, 2022 | 7.901 | 7.901 | 7.563 | 7.645 | 13,589,542 | -0.68(-8.21%) |
Mar 03, 2022 | 8.585 | 8.603 | 8.306 | 8.329 | 7,504,829 | -0.27(-3.08%) |
Mar 02, 2022 | 8.568 | 8.621 | 8.474 | 8.594 | 7,599,502 | +0.29(+3.44%) |