Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.750 | 6.830 | 6.430 | 6.480 | 308,238 | -0.35(-5.12%) |
May 27, 2022 | 6.770 | 6.860 | 6.720 | 6.830 | 218,933 | +0.14(+2.09%) |
May 26, 2022 | 6.600 | 6.850 | 6.600 | 6.690 | 130,705 | +0.08(+1.21%) |
May 25, 2022 | 6.480 | 6.630 | 6.340 | 6.610 | 298,578 | +0.04(+0.61%) |
May 24, 2022 | 6.690 | 6.690 | 6.505 | 6.570 | 168,370 | -0.25(-3.67%) |
May 23, 2022 | 6.800 | 6.918 | 6.710 | 6.820 | 187,019 | +0.09(+1.34%) |
May 20, 2022 | 6.890 | 6.956 | 6.570 | 6.730 | 208,398 | -0.12(-1.75%) |
May 19, 2022 | 6.830 | 6.900 | 6.750 | 6.850 | 165,987 | -0.15(-2.14%) |
May 18, 2022 | 7.000 | 7.150 | 6.850 | 7.000 | 161,825 | -0.09(-1.27%) |
May 17, 2022 | 6.890 | 7.130 | 6.890 | 7.090 | 200,530 | +0.27(+3.96%) |
May 16, 2022 | 6.710 | 6.950 | 6.700 | 6.820 | 170,219 | +0.11(+1.64%) |
May 13, 2022 | 6.490 | 6.780 | 6.490 | 6.710 | 164,494 | +0.22(+3.39%) |
May 12, 2022 | 6.440 | 6.570 | 6.330 | 6.490 | 255,845 | -0.05(-0.76%) |
May 11, 2022 | 6.700 | 6.735 | 6.450 | 6.540 | 269,471 | -0.23(-3.40%) |
May 10, 2022 | 6.810 | 6.925 | 6.500 | 6.770 | 314,370 | -0.05(-0.73%) |
May 09, 2022 | 6.960 | 6.960 | 6.640 | 6.820 | 446,075 | -0.23(-3.26%) |
May 06, 2022 | 7.100 | 7.100 | 6.900 | 7.050 | 211,801 | -0.05(-0.70%) |
May 05, 2022 | 7.250 | 7.340 | 7.080 | 7.100 | 165,927 | -0.28(-3.79%) |
May 04, 2022 | 7.300 | 7.390 | 7.117 | 7.380 | 140,825 | +0.04(+0.54%) |
May 03, 2022 | 7.360 | 7.470 | 7.250 | 7.340 | 126,828 | -0.07(-0.94%) |
May 02, 2022 | 7.170 | 7.460 | 7.160 | 7.410 | 214,705 | +0.06(+0.82%) |
Apr 29, 2022 | 7.280 | 7.480 | 7.280 | 7.350 | 163,346 | +0.01(+0.14%) |
Apr 28, 2022 | 7.450 | 7.483 | 7.200 | 7.340 | 177,398 | +0.13(+1.80%) |
Apr 27, 2022 | 7.240 | 7.400 | 7.190 | 7.210 | 269,856 | -0.06(-0.83%) |
Apr 26, 2022 | 7.400 | 7.450 | 7.210 | 7.270 | 294,703 | -0.16(-2.15%) |
Apr 25, 2022 | 7.330 | 7.470 | 7.210 | 7.430 | 276,294 | +0.04(+0.54%) |
Apr 22, 2022 | 7.460 | 7.540 | 7.280 | 7.390 | 226,149 | -0.07(-0.94%) |
Apr 21, 2022 | 7.660 | 7.700 | 7.400 | 7.460 | 250,468 | -0.14(-1.84%) |
Apr 20, 2022 | 7.850 | 7.870 | 7.580 | 7.600 | 167,878 | -0.26(-3.31%) |
Apr 19, 2022 | 7.800 | 7.880 | 7.680 | 7.860 | 203,787 | +0.01(+0.13%) |
Apr 18, 2022 | 8.230 | 8.230 | 7.820 | 7.850 | 200,475 | -0.39(-4.73%) |
Apr 14, 2022 | 8.160 | 8.276 | 8.110 | 8.240 | 179,134 | +0.14(+1.73%) |
Apr 13, 2022 | 7.990 | 8.180 | 7.960 | 8.100 | 135,138 | +0.14(+1.76%) |
Apr 12, 2022 | 8.100 | 8.225 | 7.880 | 7.960 | 155,794 | -0.11(-1.36%) |
Apr 11, 2022 | 8.060 | 8.205 | 7.960 | 8.070 | 210,843 | -0.12(-1.47%) |
Apr 08, 2022 | 8.500 | 8.500 | 8.150 | 8.190 | 202,417 | -0.26(-3.08%) |
Apr 07, 2022 | 8.640 | 8.820 | 8.400 | 8.450 | 217,146 | -0.23(-2.65%) |
Apr 06, 2022 | 8.690 | 8.720 | 8.450 | 8.680 | 269,612 | -0.06(-0.69%) |
Apr 05, 2022 | 8.980 | 9.036 | 8.710 | 8.740 | 143,729 | -0.28(-3.10%) |
Apr 04, 2022 | 9.100 | 9.107 | 8.880 | 9.020 | 343,991 | +0.03(+0.33%) |
Apr 01, 2022 | 8.870 | 9.010 | 8.702 | 8.990 | 226,202 | +0.18(+2.04%) |
Mar 31, 2022 | 8.840 | 8.930 | 8.740 | 8.810 | 156,046 | -0.06(-0.68%) |
Mar 30, 2022 | 8.960 | 9.030 | 8.830 | 8.870 | 191,144 | -0.02(-0.22%) |
Mar 29, 2022 | 8.950 | 8.980 | 8.820 | 8.890 | 235,329 | +0.06(+0.68%) |
Mar 28, 2022 | 8.670 | 8.910 | 8.650 | 8.830 | 331,932 | +0.20(+2.32%) |
Mar 25, 2022 | 8.380 | 8.650 | 8.270 | 8.630 | 269,943 | +0.28(+3.35%) |
Mar 24, 2022 | 8.320 | 8.410 | 8.240 | 8.350 | 151,141 | +0.08(+0.97%) |
Mar 23, 2022 | 8.330 | 8.410 | 8.220 | 8.270 | 176,513 | -0.12(-1.43%) |
Mar 22, 2022 | 8.240 | 8.480 | 8.230 | 8.390 | 257,266 | +0.21(+2.57%) |
Mar 21, 2022 | 8.320 | 8.320 | 8.040 | 8.180 | 251,533 | +0.01(+0.12%) |
Mar 18, 2022 | 8.000 | 8.300 | 7.923 | 8.170 | 705,430 | +0.13(+1.62%) |
Mar 17, 2022 | 8.000 | 8.096 | 7.880 | 8.040 | 216,636 | +0.02(+0.25%) |
Mar 16, 2022 | 7.930 | 8.040 | 7.750 | 8.020 | 273,287 | +0.13(+1.65%) |
Mar 15, 2022 | 7.820 | 7.970 | 7.640 | 7.890 | 345,648 | +0.12(+1.54%) |
Mar 14, 2022 | 8.060 | 8.170 | 7.700 | 7.770 | 381,379 | -0.22(-2.75%) |
Mar 11, 2022 | 8.420 | 8.420 | 7.920 | 7.990 | 237,153 | -0.37(-4.43%) |
Mar 10, 2022 | 8.250 | 8.370 | 8.000 | 8.360 | 1,727,353 | +0.04(+0.48%) |
Mar 09, 2022 | 8.170 | 8.490 | 8.110 | 8.320 | 354,068 | +0.30(+3.74%) |
Mar 08, 2022 | 7.970 | 8.193 | 7.900 | 8.020 | 265,794 | +0.03(+0.38%) |
Mar 07, 2022 | 7.880 | 8.040 | 7.703 | 7.990 | 578,432 | -0.02(-0.25%) |
Mar 04, 2022 | 8.020 | 8.120 | 7.800 | 8.010 | 1,372,249 | -0.15(-1.84%) |
Mar 03, 2022 | 8.450 | 8.478 | 8.060 | 8.160 | 856,871 | -0.30(-3.55%) |
Mar 02, 2022 | 8.180 | 8.475 | 8.137 | 8.460 | 215,026 | +0.28(+3.42%) |