Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.569 | 7.660 | 7.393 | 7.415 | 64,327,396 | -0.20(-2.66%) |
May 27, 2022 | 7.751 | 7.778 | 7.591 | 7.618 | 64,278,876 | -0.29(-3.65%) |
May 26, 2022 | 7.772 | 7.949 | 7.770 | 7.906 | 44,543,384 | +0.13(+1.72%) |
May 25, 2022 | 7.612 | 7.813 | 7.610 | 7.772 | 65,878,116 | +0.17(+2.25%) |
May 24, 2022 | 7.687 | 7.730 | 7.452 | 7.602 | 88,004,368 | -0.34(-4.23%) |
May 23, 2022 | 7.708 | 7.955 | 7.657 | 7.938 | 76,851,008 | +0.41(+5.45%) |
May 20, 2022 | 7.425 | 7.562 | 7.359 | 7.527 | 53,147,936 | +0.17(+2.32%) |
May 19, 2022 | 7.259 | 7.418 | 7.215 | 7.357 | 48,650,280 | +0.16(+2.17%) |
May 18, 2022 | 7.352 | 7.391 | 7.132 | 7.200 | 46,502,392 | -0.20(-2.70%) |
May 17, 2022 | 7.376 | 7.428 | 7.291 | 7.401 | 47,006,612 | +0.15(+2.09%) |
May 16, 2022 | 7.108 | 7.313 | 7.100 | 7.249 | 60,408,728 | +0.17(+2.34%) |
May 13, 2022 | 6.947 | 7.142 | 6.946 | 7.083 | 78,844,792 | +0.19(+2.76%) |
May 12, 2022 | 6.868 | 7.003 | 6.761 | 6.893 | 73,192,296 | +0.02(+0.28%) |
May 11, 2022 | 6.732 | 7.047 | 6.727 | 6.873 | 80,022,680 | +0.30(+4.61%) |
May 10, 2022 | 6.576 | 6.649 | 6.461 | 6.571 | 76,604,968 | +0.11(+1.66%) |
May 09, 2022 | 6.717 | 6.722 | 6.444 | 6.463 | 87,862,112 | -0.41(-5.97%) |
May 06, 2022 | 6.737 | 6.942 | 6.546 | 6.873 | 77,825,232 | +0.21(+3.15%) |
May 05, 2022 | 6.834 | 6.844 | 6.468 | 6.663 | 85,750,560 | -0.18(-2.57%) |
May 04, 2022 | 6.532 | 6.876 | 6.424 | 6.839 | 70,675,112 | +0.34(+5.26%) |
May 03, 2022 | 6.390 | 6.536 | 6.366 | 6.497 | 77,647,256 | +0.15(+2.31%) |
May 02, 2022 | 6.444 | 6.473 | 6.216 | 6.351 | 84,785,312 | -0.27(-4.13%) |
Apr 29, 2022 | 6.815 | 6.981 | 6.619 | 6.624 | 67,924,472 | +0.03(+0.44%) |
Apr 28, 2022 | 6.551 | 6.634 | 6.454 | 6.595 | 34,011,316 | +0.10(+1.50%) |
Apr 27, 2022 | 6.493 | 6.576 | 6.419 | 6.497 | 49,112,776 | +0.02(+0.38%) |
Apr 26, 2022 | 6.576 | 6.649 | 6.439 | 6.473 | 61,942,824 | -0.18(-2.71%) |
Apr 25, 2022 | 6.556 | 6.710 | 6.419 | 6.654 | 60,845,092 | -0.12(-1.80%) |
Apr 22, 2022 | 7.098 | 7.108 | 6.756 | 6.776 | 58,021,460 | -0.34(-4.80%) |
Apr 21, 2022 | 7.420 | 7.440 | 7.039 | 7.117 | 52,280,124 | -0.28(-3.83%) |
Apr 20, 2022 | 7.298 | 7.418 | 7.216 | 7.401 | 37,636,860 | +0.13(+1.74%) |
Apr 19, 2022 | 7.196 | 7.349 | 7.122 | 7.274 | 40,216,972 | +0.12(+1.64%) |
Apr 18, 2022 | 7.181 | 7.227 | 7.108 | 7.156 | 56,023,736 | -0.02(-0.34%) |
Apr 14, 2022 | 7.166 | 7.286 | 7.093 | 7.181 | 86,171,000 | -0.04(-0.54%) |
Apr 13, 2022 | 7.166 | 7.279 | 7.107 | 7.220 | 71,639,024 | +0.14(+1.92%) |
Apr 12, 2022 | 7.215 | 7.233 | 7.071 | 7.084 | 65,274,828 | +0.05(+0.71%) |
Apr 11, 2022 | 7.098 | 7.098 | 6.976 | 7.034 | 46,310,452 | -0.06(-0.89%) |
Apr 08, 2022 | 6.962 | 7.120 | 6.912 | 7.098 | 58,457,168 | +0.12(+1.68%) |
Apr 07, 2022 | 6.749 | 7.012 | 6.749 | 6.980 | 64,983,500 | +0.29(+4.40%) |
Apr 06, 2022 | 6.767 | 6.815 | 6.616 | 6.686 | 59,045,932 | -0.06(-0.87%) |
Apr 05, 2022 | 6.822 | 6.933 | 6.731 | 6.745 | 62,217,760 | -0.11(-1.58%) |
Apr 04, 2022 | 6.831 | 6.872 | 6.727 | 6.853 | 57,629,916 | +0.02(+0.33%) |
Apr 01, 2022 | 6.781 | 6.884 | 6.736 | 6.831 | 61,226,520 | +0.14(+2.03%) |
Mar 31, 2022 | 6.564 | 6.779 | 6.564 | 6.695 | 67,218,792 | +0.06(+0.89%) |
Mar 30, 2022 | 6.605 | 6.670 | 6.559 | 6.636 | 64,573,816 | +0.08(+1.24%) |
Mar 29, 2022 | 6.568 | 6.627 | 6.412 | 6.555 | 89,855,504 | +0.14(+2.19%) |
Mar 28, 2022 | 6.442 | 6.485 | 6.351 | 6.415 | 77,622,824 | -0.23(-3.47%) |
Mar 25, 2022 | 6.550 | 6.713 | 6.525 | 6.645 | 44,263,140 | +0.10(+1.59%) |
Mar 24, 2022 | 6.410 | 6.584 | 6.354 | 6.541 | 49,513,988 | +0.12(+1.90%) |
Mar 23, 2022 | 6.324 | 6.535 | 6.306 | 6.419 | 64,974,684 | +0.20(+3.20%) |
Mar 22, 2022 | 6.338 | 6.335 | 6.144 | 6.220 | 50,798,864 | -0.02(-0.36%) |
Mar 21, 2022 | 6.134 | 6.313 | 6.116 | 6.243 | 61,904,128 | +0.24(+4.07%) |
Mar 18, 2022 | 5.908 | 6.039 | 5.849 | 5.998 | 69,471,896 | +0.11(+1.84%) |
Mar 17, 2022 | 5.949 | 6.014 | 5.728 | 5.890 | 98,137,416 | -0.11(-1.81%) |
Mar 16, 2022 | 5.967 | 6.003 | 5.854 | 5.998 | 59,165,004 | +0.09(+1.45%) |
Mar 15, 2022 | 5.922 | 5.989 | 5.768 | 5.912 | 60,765,608 | -0.19(-3.04%) |
Mar 14, 2022 | 6.207 | 6.254 | 6.012 | 6.098 | 56,056,384 | -0.13(-2.03%) |
Mar 11, 2022 | 6.419 | 6.442 | 6.184 | 6.225 | 94,452,144 | -0.19(-2.89%) |
Mar 10, 2022 | 6.252 | 6.446 | 6.213 | 6.410 | 78,759,536 | +0.14(+2.24%) |
Mar 09, 2022 | 6.243 | 6.324 | 6.157 | 6.270 | 63,697,620 | +0.07(+1.09%) |
Mar 08, 2022 | 6.247 | 6.265 | 5.994 | 6.202 | 106,745,888 | +0.16(+2.62%) |
Mar 07, 2022 | 6.559 | 6.566 | 5.998 | 6.044 | 149,562,336 | -0.52(-7.93%) |
Mar 04, 2022 | 6.645 | 6.645 | 6.455 | 6.564 | 78,947,176 | -0.13(-1.96%) |
Mar 03, 2022 | 6.627 | 6.819 | 6.614 | 6.695 | 62,245,112 | +0.05(+0.82%) |
Mar 02, 2022 | 6.763 | 6.840 | 6.543 | 6.641 | 94,342,128 | +0.00(+0.00%) |