Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.740 | 7.440 | 6.740 | 7.202 | 1,756 | +0.25(+3.64%) |
May 27, 2022 | 7.063 | 7.182 | 6.949 | 6.949 | 1,418 | -0.06(-0.91%) |
May 26, 2022 | 7.403 | 7.403 | 6.749 | 7.013 | 4,722 | +0.35(+5.32%) |
May 25, 2022 | 7.560 | 7.680 | 6.438 | 6.659 | 8,704 | -0.74(-9.98%) |
May 24, 2022 | 6.600 | 7.440 | 6.600 | 7.397 | 3,694 | +0.65(+9.56%) |
May 23, 2022 | 6.960 | 7.112 | 6.708 | 6.751 | 734 | -0.21(-3.00%) |
May 20, 2022 | 7.176 | 7.321 | 6.828 | 6.960 | 1,595 | -0.39(-5.28%) |
May 19, 2022 | 7.100 | 7.440 | 7.080 | 7.348 | 283 | +0.00(+0.03%) |
May 18, 2022 | 7.021 | 7.345 | 7.021 | 7.345 | 2,879 | +0.14(+1.98%) |
May 17, 2022 | 7.201 | 7.560 | 7.200 | 7.202 | 4,017 | -0.12(-1.64%) |
May 16, 2022 | 7.680 | 7.668 | 7.200 | 7.322 | 1,047 | +0.02(+0.26%) |
May 13, 2022 | 7.201 | 7.560 | 6.840 | 7.303 | 5,221 | -0.08(-1.10%) |
May 12, 2022 | 7.193 | 7.553 | 6.480 | 7.385 | 23,594 | -0.03(-0.40%) |
May 11, 2022 | 7.291 | 7.487 | 6.349 | 7.415 | 10,224 | -0.10(-1.36%) |
May 10, 2022 | 5.640 | 7.775 | 5.520 | 7.517 | 18,934 | +1.67(+28.49%) |
May 09, 2022 | 7.200 | 7.176 | 5.400 | 5.850 | 13,585 | -1.11(-16.01%) |
May 06, 2022 | 7.080 | 7.572 | 6.382 | 6.965 | 9,009 | -0.05(-0.75%) |
May 05, 2022 | 6.994 | 7.549 | 6.874 | 7.018 | 5,662 | -0.53(-7.03%) |
May 04, 2022 | 8.012 | 8.040 | 7.322 | 7.548 | 4,666 | -0.14(-1.86%) |
May 03, 2022 | 8.279 | 8.279 | 7.680 | 7.691 | 3,532 | -0.53(-6.45%) |
May 02, 2022 | 7.444 | 8.280 | 7.444 | 8.221 | 7,030 | +0.22(+2.71%) |
Apr 29, 2022 | 8.160 | 8.280 | 7.729 | 8.004 | 834 | -0.07(-0.89%) |
Apr 28, 2022 | 7.800 | 8.108 | 7.421 | 8.076 | 1,536 | +0.16(+1.97%) |
Apr 27, 2022 | 7.372 | 8.964 | 7.372 | 7.920 | 16,969 | +0.43(+5.72%) |
Apr 26, 2022 | 7.697 | 7.726 | 7.322 | 7.492 | 9,130 | -0.61(-7.52%) |
Apr 25, 2022 | 8.040 | 8.384 | 7.324 | 8.101 | 11,819 | +0.18(+2.23%) |
Apr 22, 2022 | 8.149 | 8.149 | 7.283 | 7.925 | 12,218 | +0.23(+2.95%) |
Apr 21, 2022 | 7.284 | 8.096 | 7.283 | 7.698 | 4,510 | +0.42(+5.81%) |
Apr 20, 2022 | 6.600 | 7.440 | 6.590 | 7.276 | 5,342 | -0.16(-2.21%) |
Apr 19, 2022 | 6.960 | 7.800 | 6.852 | 7.440 | 6,470 | +0.45(+6.49%) |
Apr 18, 2022 | 8.039 | 8.039 | 6.880 | 6.986 | 10,291 | -1.05(-13.09%) |
Apr 14, 2022 | 6.840 | 8.520 | 6.828 | 8.039 | 20,869 | +1.41(+21.23%) |
Apr 13, 2022 | 6.720 | 7.920 | 6.480 | 6.631 | 21,183 | +0.15(+2.33%) |
Apr 12, 2022 | 6.240 | 6.755 | 6.180 | 6.480 | 23,700 | +0.30(+4.85%) |
Apr 11, 2022 | 6.013 | 6.336 | 6.012 | 6.180 | 8,112 | +0.01(+0.19%) |
Apr 08, 2022 | 6.660 | 6.780 | 6.120 | 6.168 | 6,808 | -0.34(-5.25%) |
Apr 07, 2022 | 6.600 | 6.780 | 6.510 | 6.510 | 2,604 | -0.19(-2.88%) |
Apr 06, 2022 | 7.152 | 7.152 | 6.692 | 6.703 | 2,289 | +0.00(+0.05%) |
Apr 05, 2022 | 6.860 | 7.120 | 6.686 | 6.700 | 3,254 | -0.26(-3.74%) |
Apr 04, 2022 | 7.016 | 7.199 | 6.787 | 6.960 | 3,863 | +0.17(+2.55%) |
Apr 01, 2022 | 6.784 | 7.176 | 6.784 | 6.787 | 2,212 | -0.05(-0.77%) |
Mar 31, 2022 | 6.960 | 7.426 | 6.840 | 6.840 | 3,833 | -0.34(-4.68%) |
Mar 30, 2022 | 7.440 | 7.403 | 6.359 | 7.176 | 8,167 | +0.08(+1.17%) |
Mar 29, 2022 | 7.320 | 7.428 | 7.092 | 7.093 | 2,035 | +0.04(+0.60%) |
Mar 28, 2022 | 7.920 | 7.954 | 6.600 | 7.051 | 7,465 | +0.06(+0.82%) |
Mar 25, 2022 | 7.200 | 7.200 | 6.786 | 6.994 | 2,454 | -0.18(-2.54%) |
Mar 24, 2022 | 7.560 | 7.764 | 6.727 | 7.176 | 10,028 | -0.19(-2.64%) |
Mar 23, 2022 | 7.198 | 8.712 | 6.734 | 7.370 | 46,517 | +0.27(+3.80%) |
Mar 22, 2022 | 7.200 | 7.198 | 6.725 | 7.100 | 10,019 | +0.03(+0.42%) |
Mar 21, 2022 | 6.600 | 7.200 | 6.600 | 7.070 | 6,000 | +0.13(+1.94%) |
Mar 18, 2022 | 6.492 | 7.039 | 6.240 | 6.936 | 15,080 | +0.44(+6.84%) |
Mar 17, 2022 | 6.518 | 6.611 | 6.137 | 6.492 | 5,309 | -0.05(-0.77%) |
Mar 16, 2022 | 6.667 | 6.960 | 6.120 | 6.542 | 2,833 | +0.17(+2.64%) |
Mar 15, 2022 | 6.598 | 6.720 | 6.250 | 6.374 | 1,460 | +0.13(+2.06%) |
Mar 14, 2022 | 7.080 | 7.080 | 6.174 | 6.246 | 7,319 | -0.59(-8.64%) |
Mar 11, 2022 | 6.732 | 6.912 | 6.480 | 6.836 | 4,092 | +0.38(+5.91%) |
Mar 10, 2022 | 6.600 | 7.200 | 6.241 | 6.455 | 4,406 | -0.09(-1.43%) |
Mar 09, 2022 | 6.211 | 6.816 | 6.211 | 6.548 | 5,278 | +0.34(+5.43%) |
Mar 08, 2022 | 6.000 | 6.480 | 4.956 | 6.211 | 41,495 | -0.21(-3.34%) |
Mar 07, 2022 | 7.200 | 7.320 | 6.360 | 6.426 | 16,431 | -0.87(-11.92%) |
Mar 04, 2022 | 7.772 | 7.772 | 7.116 | 7.296 | 6,865 | -0.38(-5.00%) |
Mar 03, 2022 | 7.808 | 7.920 | 7.562 | 7.680 | 6,523 | +0.00(+0.00%) |
Mar 02, 2022 | 7.822 | 7.822 | 7.454 | 7.680 | 4,234 | -0.14(-1.81%) |