Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.208 | 7.395 | 7.134 | 7.240 | 3,008,297 | +0.12(+1.71%) |
May 27, 2022 | 6.793 | 7.175 | 6.793 | 7.118 | 2,001,490 | +0.42(+6.31%) |
May 26, 2022 | 6.411 | 6.736 | 6.403 | 6.696 | 1,459,489 | +0.30(+4.70%) |
May 25, 2022 | 6.249 | 6.395 | 6.157 | 6.395 | 1,999,269 | +0.15(+2.34%) |
May 24, 2022 | 6.403 | 6.460 | 6.159 | 6.249 | 1,855,964 | -0.30(-4.59%) |
May 23, 2022 | 6.679 | 6.704 | 6.458 | 6.549 | 1,365,116 | -0.07(-1.10%) |
May 20, 2022 | 6.671 | 6.744 | 6.346 | 6.623 | 1,412,718 | +0.02(+0.25%) |
May 19, 2022 | 6.476 | 6.801 | 6.419 | 6.606 | 1,481,579 | +0.07(+0.99%) |
May 18, 2022 | 6.663 | 6.761 | 6.460 | 6.541 | 1,397,226 | -0.28(-4.17%) |
May 17, 2022 | 6.826 | 6.891 | 6.639 | 6.826 | 1,271,709 | +0.19(+2.82%) |
May 16, 2022 | 6.728 | 7.021 | 6.598 | 6.639 | 1,479,156 | -0.17(-2.51%) |
May 13, 2022 | 6.501 | 6.842 | 6.468 | 6.809 | 1,897,573 | +0.49(+7.71%) |
May 12, 2022 | 6.073 | 6.458 | 5.993 | 6.322 | 2,005,921 | +0.06(+0.90%) |
May 11, 2022 | 6.547 | 6.675 | 6.258 | 6.266 | 1,954,268 | -0.37(-5.56%) |
May 10, 2022 | 6.980 | 7.078 | 6.458 | 6.635 | 2,448,887 | -0.12(-1.78%) |
May 09, 2022 | 7.100 | 7.156 | 6.731 | 6.755 | 2,248,322 | -0.60(-8.18%) |
May 06, 2022 | 7.517 | 7.613 | 7.180 | 7.357 | 2,769,386 | -0.15(-2.03%) |
May 05, 2022 | 7.806 | 7.854 | 7.437 | 7.509 | 1,504,146 | -0.46(-5.74%) |
May 04, 2022 | 7.541 | 8.023 | 7.389 | 7.967 | 1,648,494 | +0.43(+5.64%) |
May 03, 2022 | 7.469 | 7.640 | 7.421 | 7.541 | 2,168,244 | +0.03(+0.43%) |
May 02, 2022 | 7.148 | 7.533 | 7.148 | 7.509 | 1,859,248 | +0.28(+3.88%) |
Apr 29, 2022 | 7.445 | 7.878 | 7.200 | 7.228 | 1,975,506 | -0.27(-3.64%) |
Apr 28, 2022 | 7.349 | 7.597 | 7.084 | 7.501 | 3,154,010 | +0.15(+2.07%) |
Apr 27, 2022 | 7.557 | 7.651 | 7.301 | 7.349 | 1,921,797 | -0.18(-2.45%) |
Apr 26, 2022 | 7.951 | 7.951 | 7.485 | 7.533 | 2,107,137 | -0.53(-6.57%) |
Apr 25, 2022 | 7.814 | 8.063 | 7.790 | 8.063 | 1,173,486 | +0.18(+2.24%) |
Apr 22, 2022 | 8.087 | 8.159 | 7.751 | 7.886 | 1,987,716 | -0.20(-2.48%) |
Apr 21, 2022 | 8.352 | 8.512 | 8.063 | 8.087 | 1,533,809 | -0.20(-2.42%) |
Apr 20, 2022 | 8.320 | 8.373 | 8.191 | 8.287 | 1,322,931 | +0.00(+0.00%) |
Apr 19, 2022 | 8.071 | 8.400 | 8.048 | 8.287 | 1,501,165 | +0.26(+3.30%) |
Apr 18, 2022 | 8.151 | 8.223 | 7.959 | 8.023 | 2,764,298 | -0.18(-2.15%) |
Apr 14, 2022 | 8.432 | 8.456 | 8.175 | 8.199 | 1,390,939 | -0.27(-3.22%) |
Apr 13, 2022 | 8.384 | 8.520 | 8.304 | 8.472 | 1,632,841 | +0.14(+1.64%) |
Apr 12, 2022 | 8.312 | 8.502 | 8.296 | 8.336 | 1,744,282 | +0.14(+1.75%) |
Apr 11, 2022 | 8.383 | 8.407 | 8.155 | 8.193 | 2,358,826 | -0.16(-1.90%) |
Apr 08, 2022 | 8.638 | 8.669 | 8.312 | 8.351 | 1,388,922 | -0.25(-2.95%) |
Apr 07, 2022 | 8.606 | 8.781 | 8.359 | 8.606 | 2,710,431 | +0.00(+0.00%) |
Apr 06, 2022 | 8.876 | 8.915 | 8.487 | 8.606 | 1,855,383 | -0.35(-3.90%) |
Apr 05, 2022 | 9.281 | 9.345 | 8.916 | 8.955 | 1,380,621 | -0.32(-3.43%) |
Apr 04, 2022 | 9.083 | 9.369 | 9.083 | 9.273 | 1,601,429 | +0.12(+1.30%) |
Apr 01, 2022 | 9.075 | 9.361 | 8.908 | 9.154 | 1,123,902 | +0.10(+1.14%) |
Mar 31, 2022 | 9.384 | 9.406 | 9.019 | 9.051 | 1,352,628 | -0.23(-2.48%) |
Mar 30, 2022 | 9.384 | 9.408 | 9.178 | 9.281 | 1,178,587 | -0.10(-1.02%) |
Mar 29, 2022 | 9.178 | 9.472 | 9.138 | 9.377 | 1,184,868 | +0.26(+2.88%) |
Mar 28, 2022 | 9.098 | 9.241 | 8.884 | 9.114 | 901,063 | -0.01(-0.09%) |
Mar 25, 2022 | 9.297 | 9.297 | 8.916 | 9.122 | 857,148 | -0.15(-1.63%) |
Mar 24, 2022 | 9.305 | 9.424 | 9.114 | 9.273 | 928,154 | +0.10(+1.13%) |
Mar 23, 2022 | 9.186 | 9.313 | 8.995 | 9.170 | 978,338 | -0.16(-1.70%) |
Mar 22, 2022 | 9.226 | 9.400 | 9.186 | 9.329 | 1,951,513 | +0.05(+0.51%) |
Mar 21, 2022 | 9.440 | 9.464 | 9.146 | 9.281 | 829,082 | -0.13(-1.35%) |
Mar 18, 2022 | 9.098 | 9.480 | 9.098 | 9.408 | 827,300 | +0.18(+1.98%) |
Mar 17, 2022 | 8.828 | 9.255 | 8.733 | 9.226 | 1,055,644 | +0.38(+4.31%) |
Mar 16, 2022 | 8.550 | 8.844 | 8.446 | 8.844 | 1,798,487 | +0.50(+6.00%) |
Mar 15, 2022 | 8.129 | 8.344 | 7.994 | 8.344 | 1,384,508 | +0.21(+2.64%) |
Mar 14, 2022 | 8.590 | 8.741 | 8.073 | 8.129 | 1,139,281 | -0.45(-5.28%) |
Mar 11, 2022 | 9.172 | 9.172 | 8.582 | 8.582 | 912,702 | -0.39(-4.30%) |
Mar 10, 2022 | 8.889 | 8.999 | 8.684 | 8.968 | 837,974 | -0.06(-0.70%) |
Mar 09, 2022 | 8.905 | 9.117 | 8.866 | 9.031 | 1,352,278 | +0.30(+3.43%) |
Mar 08, 2022 | 8.574 | 8.936 | 8.480 | 8.732 | 1,756,714 | +0.07(+0.82%) |
Mar 07, 2022 | 9.054 | 9.204 | 8.645 | 8.661 | 1,351,063 | -0.43(-4.68%) |
Mar 04, 2022 | 9.306 | 9.448 | 9.031 | 9.086 | 959,366 | -0.29(-3.11%) |
Mar 03, 2022 | 9.661 | 9.762 | 9.291 | 9.377 | 1,003,031 | -0.24(-2.46%) |
Mar 02, 2022 | 9.519 | 9.700 | 9.377 | 9.613 | 975,944 | +0.09(+0.99%) |