Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.443 | 7.461 | 7.343 | 7.370 | 7,686,598 | -0.16(-2.06%) |
May 27, 2022 | 7.434 | 7.534 | 7.397 | 7.525 | 5,495,740 | +0.18(+2.48%) |
May 26, 2022 | 7.206 | 7.384 | 7.206 | 7.343 | 8,483,068 | +0.12(+1.64%) |
May 25, 2022 | 7.151 | 7.247 | 7.119 | 7.224 | 9,244,530 | -0.05(-0.75%) |
May 24, 2022 | 7.261 | 7.306 | 7.169 | 7.279 | 7,661,942 | +0.00(+0.00%) |
May 23, 2022 | 7.233 | 7.315 | 7.206 | 7.279 | 6,024,912 | +0.19(+2.70%) |
May 20, 2022 | 7.151 | 7.160 | 6.969 | 7.087 | 4,687,747 | +0.00(+0.00%) |
May 19, 2022 | 7.023 | 7.151 | 7.010 | 7.087 | 7,615,755 | +0.02(+0.26%) |
May 18, 2022 | 7.206 | 7.238 | 7.042 | 7.069 | 8,227,411 | -0.27(-3.73%) |
May 17, 2022 | 7.261 | 7.343 | 7.238 | 7.343 | 8,246,304 | +0.19(+2.68%) |
May 16, 2022 | 7.124 | 7.188 | 7.078 | 7.151 | 8,789,379 | +0.17(+2.48%) |
May 13, 2022 | 6.896 | 7.023 | 6.887 | 6.978 | 7,319,050 | +0.17(+2.55%) |
May 12, 2022 | 6.704 | 6.859 | 6.659 | 6.804 | 12,543,382 | +0.00(+0.00%) |
May 11, 2022 | 6.941 | 7.064 | 6.804 | 6.804 | 12,278,855 | -0.18(-2.61%) |
May 10, 2022 | 6.987 | 7.032 | 6.896 | 6.987 | 7,964,687 | +0.14(+2.00%) |
May 09, 2022 | 6.923 | 6.978 | 6.841 | 6.850 | 10,354,949 | -0.18(-2.59%) |
May 06, 2022 | 7.096 | 7.110 | 6.969 | 7.032 | 9,556,806 | -0.25(-3.38%) |
May 05, 2022 | 7.443 | 7.452 | 7.215 | 7.279 | 10,472,415 | -0.40(-5.23%) |
May 04, 2022 | 7.479 | 7.689 | 7.425 | 7.680 | 8,241,082 | +0.20(+2.68%) |
May 03, 2022 | 7.425 | 7.511 | 7.397 | 7.479 | 5,549,917 | +0.12(+1.67%) |
May 02, 2022 | 7.251 | 7.361 | 7.224 | 7.356 | 6,357,992 | +0.10(+1.32%) |
Apr 29, 2022 | 7.388 | 7.434 | 7.242 | 7.261 | 7,428,401 | -0.12(-1.61%) |
Apr 28, 2022 | 7.306 | 7.403 | 7.210 | 7.379 | 10,938,758 | -0.08(-1.10%) |
Apr 27, 2022 | 7.479 | 7.534 | 7.397 | 7.461 | 8,307,062 | -0.05(-0.73%) |
Apr 26, 2022 | 7.680 | 7.685 | 7.507 | 7.516 | 6,865,896 | -0.21(-2.72%) |
Apr 25, 2022 | 7.671 | 7.753 | 7.589 | 7.726 | 7,829,641 | -0.05(-0.70%) |
Apr 22, 2022 | 7.908 | 7.923 | 7.735 | 7.780 | 6,892,238 | +0.01(+0.12%) |
Apr 21, 2022 | 7.963 | 7.972 | 7.762 | 7.771 | 9,802,608 | -0.23(-2.85%) |
Apr 20, 2022 | 8.008 | 8.031 | 7.808 | 7.999 | 14,787,372 | +0.21(+2.69%) |
Apr 19, 2022 | 7.707 | 7.817 | 7.666 | 7.790 | 11,156,483 | +0.05(+0.71%) |
Apr 18, 2022 | 7.653 | 7.753 | 7.644 | 7.735 | 8,333,520 | -0.01(-0.12%) |
Apr 14, 2022 | 8.109 | 8.200 | 7.712 | 7.744 | 15,298,649 | -0.79(-9.29%) |
Apr 13, 2022 | 8.437 | 8.556 | 8.396 | 8.537 | 11,747,594 | +0.05(+0.65%) |
Apr 12, 2022 | 8.711 | 8.711 | 8.465 | 8.483 | 14,803,810 | -0.05(-0.53%) |
Apr 11, 2022 | 8.683 | 8.829 | 8.510 | 8.528 | 9,978,699 | -0.28(-3.21%) |
Apr 08, 2022 | 8.884 | 8.939 | 8.784 | 8.811 | 15,512,602 | +0.06(+0.73%) |
Apr 07, 2022 | 8.702 | 8.784 | 8.631 | 8.747 | 8,395,001 | +0.13(+1.48%) |
Apr 06, 2022 | 8.702 | 8.720 | 8.547 | 8.620 | 12,042,973 | -0.08(-0.94%) |
Apr 05, 2022 | 8.766 | 8.797 | 8.674 | 8.702 | 10,515,239 | +0.06(+0.74%) |
Apr 04, 2022 | 8.702 | 8.720 | 8.610 | 8.638 | 5,336,292 | -0.04(-0.42%) |
Apr 01, 2022 | 8.601 | 8.729 | 8.519 | 8.674 | 14,923,156 | +0.34(+4.05%) |
Mar 31, 2022 | 8.419 | 8.446 | 8.328 | 8.337 | 7,438,690 | -0.19(-2.25%) |
Mar 30, 2022 | 8.665 | 8.683 | 8.501 | 8.528 | 12,479,506 | +0.19(+2.33%) |
Mar 29, 2022 | 8.604 | 8.626 | 8.199 | 8.334 | 12,872,739 | -0.10(-1.17%) |
Mar 28, 2022 | 8.127 | 8.469 | 8.105 | 8.433 | 17,996,132 | +0.10(+1.19%) |
Mar 25, 2022 | 8.307 | 8.392 | 8.239 | 8.334 | 17,908,008 | +0.05(+0.65%) |
Mar 24, 2022 | 8.244 | 8.320 | 8.208 | 8.280 | 5,603,896 | +0.18(+2.22%) |
Mar 23, 2022 | 8.118 | 8.154 | 8.082 | 8.100 | 7,939,756 | -0.11(-1.31%) |
Mar 22, 2022 | 8.253 | 8.262 | 8.177 | 8.208 | 4,579,169 | +0.07(+0.88%) |
Mar 21, 2022 | 8.235 | 8.271 | 8.102 | 8.136 | 7,048,206 | +0.00(+0.00%) |
Mar 18, 2022 | 7.956 | 8.159 | 7.956 | 8.136 | 6,501,102 | +0.06(+0.78%) |
Mar 17, 2022 | 7.983 | 8.100 | 7.974 | 8.073 | 6,306,096 | +0.08(+1.01%) |
Mar 16, 2022 | 7.929 | 8.001 | 7.817 | 7.992 | 8,383,448 | +0.21(+2.66%) |
Mar 15, 2022 | 7.777 | 7.794 | 7.660 | 7.785 | 7,195,074 | +0.02(+0.23%) |
Mar 14, 2022 | 7.732 | 7.929 | 7.723 | 7.768 | 16,084,222 | +0.17(+2.25%) |
Mar 11, 2022 | 7.705 | 7.705 | 7.534 | 7.597 | 16,452,984 | +0.05(+0.72%) |
Mar 10, 2022 | 7.525 | 7.543 | 10,933,245 | -0.04(-0.47%) | ||
Mar 09, 2022 | 7.732 | 7.741 | 7.489 | 7.579 | 20,170,260 | +0.39(+5.38%) |
Mar 08, 2022 | 7.219 | 7.327 | 7.017 | 7.192 | 19,994,944 | +0.26(+3.76%) |
Mar 07, 2022 | 7.228 | 7.251 | 6.931 | 6.931 | 16,304,491 | -0.36(-4.93%) |
Mar 04, 2022 | 7.264 | 7.381 | 7.228 | 7.291 | 19,568,696 | +0.04(+0.50%) |
Mar 03, 2022 | 7.390 | 7.385 | 7.201 | 7.255 | 15,884,847 | -0.04(-0.62%) |
Mar 02, 2022 | 6.833 | 7.318 | 6.806 | 7.300 | 46,424,704 | -0.67(-8.35%) |