Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.180 | 7.266 | 7.013 | 7.033 | 67,818,448 | -0.19(-2.66%) |
May 27, 2022 | 7.352 | 7.377 | 7.200 | 7.225 | 67,767,288 | -0.27(-3.65%) |
May 26, 2022 | 7.372 | 7.540 | 7.370 | 7.499 | 46,960,752 | +0.13(+1.72%) |
May 25, 2022 | 7.220 | 7.410 | 7.218 | 7.372 | 69,453,320 | +0.16(+2.25%) |
May 24, 2022 | 7.291 | 7.332 | 7.068 | 7.210 | 92,780,360 | -0.28(-3.80%) |
May 23, 2022 | 7.278 | 7.511 | 7.230 | 7.495 | 81,388,256 | +0.39(+5.45%) |
May 20, 2022 | 7.011 | 7.140 | 6.949 | 7.108 | 56,285,764 | +0.16(+2.32%) |
May 19, 2022 | 6.854 | 7.004 | 6.813 | 6.946 | 51,522,568 | +0.15(+2.17%) |
May 18, 2022 | 6.942 | 6.979 | 6.734 | 6.799 | 49,247,872 | -0.19(-2.70%) |
May 17, 2022 | 6.965 | 7.014 | 6.884 | 6.988 | 49,781,856 | +0.14(+2.09%) |
May 16, 2022 | 6.711 | 6.905 | 6.704 | 6.845 | 63,975,228 | +0.16(+2.34%) |
May 13, 2022 | 6.559 | 6.744 | 6.558 | 6.688 | 83,499,744 | +0.18(+2.76%) |
May 12, 2022 | 6.486 | 6.613 | 6.384 | 6.509 | 77,513,528 | +0.02(+0.28%) |
May 11, 2022 | 6.356 | 6.654 | 6.352 | 6.490 | 84,747,176 | +0.29(+4.61%) |
May 10, 2022 | 6.209 | 6.278 | 6.101 | 6.204 | 81,127,688 | +0.10(+1.66%) |
May 09, 2022 | 6.343 | 6.347 | 6.085 | 6.103 | 93,049,448 | -0.39(-5.97%) |
May 06, 2022 | 6.361 | 6.555 | 6.181 | 6.490 | 82,420,000 | +0.20(+3.15%) |
May 05, 2022 | 6.453 | 6.462 | 6.108 | 6.292 | 90,813,232 | -0.17(-2.57%) |
May 04, 2022 | 6.167 | 6.492 | 6.066 | 6.458 | 74,847,736 | +0.32(+5.26%) |
May 03, 2022 | 6.034 | 6.172 | 6.011 | 6.135 | 82,231,504 | +0.14(+2.31%) |
May 02, 2022 | 6.085 | 6.112 | 5.870 | 5.997 | 89,790,992 | -0.26(-4.13%) |
Apr 29, 2022 | 6.435 | 6.592 | 6.250 | 6.255 | 71,934,704 | +0.03(+0.44%) |
Apr 28, 2022 | 6.186 | 6.264 | 6.094 | 6.227 | 36,019,328 | +0.09(+1.50%) |
Apr 27, 2022 | 6.131 | 6.209 | 6.061 | 6.135 | 52,012,368 | +0.02(+0.38%) |
Apr 26, 2022 | 6.209 | 6.278 | 6.080 | 6.112 | 65,599,900 | -0.17(-2.71%) |
Apr 25, 2022 | 6.191 | 6.336 | 6.061 | 6.283 | 64,437,356 | -0.12(-1.80%) |
Apr 22, 2022 | 6.702 | 6.711 | 6.380 | 6.398 | 61,447,020 | -0.32(-4.80%) |
Apr 21, 2022 | 7.006 | 7.025 | 6.647 | 6.721 | 55,366,712 | -0.27(-3.83%) |
Apr 20, 2022 | 6.891 | 7.004 | 6.813 | 6.988 | 39,858,920 | +0.12(+1.75%) |
Apr 19, 2022 | 6.794 | 6.940 | 6.725 | 6.868 | 42,591,360 | +0.11(+1.64%) |
Apr 18, 2022 | 6.781 | 6.824 | 6.711 | 6.757 | 59,331,348 | -0.02(-0.34%) |
Apr 14, 2022 | 6.767 | 6.880 | 6.698 | 6.781 | 91,258,496 | -0.01(-0.21%) |
Apr 13, 2022 | 6.744 | 6.850 | 6.688 | 6.795 | 76,120,008 | +0.13(+1.92%) |
Apr 12, 2022 | 6.791 | 6.808 | 6.654 | 6.667 | 69,357,744 | +0.05(+0.71%) |
Apr 11, 2022 | 6.680 | 6.680 | 6.565 | 6.620 | 49,207,152 | -0.06(-0.89%) |
Apr 08, 2022 | 6.552 | 6.701 | 6.505 | 6.680 | 62,113,640 | +0.11(+1.68%) |
Apr 07, 2022 | 6.352 | 6.599 | 6.352 | 6.569 | 69,048,184 | +0.28(+4.40%) |
Apr 06, 2022 | 6.369 | 6.414 | 6.226 | 6.292 | 62,739,228 | -0.06(-0.87%) |
Apr 05, 2022 | 6.420 | 6.524 | 6.335 | 6.348 | 66,109,452 | -0.10(-1.58%) |
Apr 04, 2022 | 6.429 | 6.467 | 6.331 | 6.450 | 61,234,640 | +0.02(+0.33%) |
Apr 01, 2022 | 6.382 | 6.479 | 6.339 | 6.429 | 65,056,212 | +0.13(+2.03%) |
Mar 31, 2022 | 6.178 | 6.380 | 6.178 | 6.301 | 71,423,296 | +0.06(+0.89%) |
Mar 30, 2022 | 6.216 | 6.278 | 6.173 | 6.246 | 68,612,880 | +0.08(+1.24%) |
Mar 29, 2022 | 6.182 | 6.237 | 6.035 | 6.169 | 95,475,920 | +0.13(+2.19%) |
Mar 28, 2022 | 6.063 | 6.103 | 5.977 | 6.037 | 82,478,104 | -0.22(-3.47%) |
Mar 25, 2022 | 6.165 | 6.318 | 6.141 | 6.254 | 47,031,780 | +0.10(+1.59%) |
Mar 24, 2022 | 6.033 | 6.197 | 5.980 | 6.156 | 52,611,068 | +0.11(+1.90%) |
Mar 23, 2022 | 5.952 | 6.150 | 5.935 | 6.041 | 69,038,824 | +0.19(+3.20%) |
Mar 22, 2022 | 5.965 | 5.963 | 5.782 | 5.854 | 53,976,312 | -0.02(-0.36%) |
Mar 21, 2022 | 5.773 | 5.941 | 5.756 | 5.875 | 65,776,204 | +0.23(+4.07%) |
Mar 18, 2022 | 5.560 | 5.684 | 5.505 | 5.645 | 73,817,336 | +0.10(+1.84%) |
Mar 17, 2022 | 5.598 | 5.660 | 5.391 | 5.543 | 104,275,872 | -0.10(-1.81%) |
Mar 16, 2022 | 5.616 | 5.650 | 5.509 | 5.645 | 62,865,752 | +0.08(+1.45%) |
Mar 15, 2022 | 5.573 | 5.637 | 5.428 | 5.564 | 64,566,468 | -0.17(-3.04%) |
Mar 14, 2022 | 5.841 | 5.886 | 5.658 | 5.739 | 59,562,688 | -0.12(-2.03%) |
Mar 11, 2022 | 6.041 | 6.063 | 5.820 | 5.858 | 100,360,080 | -0.17(-2.89%) |
Mar 10, 2022 | 5.884 | 6.067 | 5.848 | 6.033 | 83,685,912 | +0.13(+2.24%) |
Mar 09, 2022 | 5.875 | 5.952 | 5.794 | 5.901 | 67,681,880 | +0.06(+1.09%) |
Mar 08, 2022 | 5.879 | 5.897 | 5.641 | 5.837 | 113,422,800 | +0.15(+2.62%) |
Mar 07, 2022 | 6.173 | 6.180 | 5.645 | 5.688 | 158,917,392 | -0.49(-7.93%) |
Mar 04, 2022 | 6.254 | 6.254 | 6.075 | 6.178 | 83,885,280 | -0.12(-1.96%) |
Mar 03, 2022 | 6.237 | 6.418 | 6.224 | 6.301 | 66,138,520 | +0.05(+0.82%) |
Mar 02, 2022 | 6.365 | 6.437 | 6.157 | 6.250 | 100,243,184 | +0.00(+0.00%) |