Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.100 | 6.500 | 6.100 | 6.230 | 63,529 | +0.00(+0.00%) |
May 27, 2022 | 6.170 | 6.420 | 6.170 | 6.230 | 15,847 | +0.04(+0.65%) |
May 26, 2022 | 5.970 | 6.370 | 5.970 | 6.190 | 28,844 | +0.19(+3.17%) |
May 25, 2022 | 5.810 | 6.040 | 5.810 | 6.000 | 25,729 | +0.10(+1.69%) |
May 24, 2022 | 5.980 | 6.200 | 5.830 | 5.900 | 17,107 | -0.16(-2.64%) |
May 23, 2022 | 6.110 | 6.110 | 5.870 | 6.060 | 24,989 | +0.01(+0.17%) |
May 20, 2022 | 5.970 | 6.100 | 5.760 | 6.050 | 37,665 | +0.05(+0.83%) |
May 19, 2022 | 5.790 | 6.020 | 5.410 | 6.000 | 34,881 | +0.20(+3.45%) |
May 18, 2022 | 5.710 | 6.200 | 5.520 | 5.800 | 50,219 | -0.06(-1.02%) |
May 17, 2022 | 5.110 | 6.080 | 5.100 | 5.860 | 62,117 | +0.76(+14.90%) |
May 16, 2022 | 6.070 | 6.100 | 5.080 | 5.100 | 35,721 | -1.05(-17.07%) |
May 13, 2022 | 6.340 | 6.530 | 5.820 | 6.150 | 93,478 | -0.11(-1.76%) |
May 12, 2022 | 6.050 | 6.400 | 6.035 | 6.260 | 42,405 | +0.18(+2.96%) |
May 11, 2022 | 6.140 | 6.470 | 5.930 | 6.080 | 32,675 | -0.12(-1.94%) |
May 10, 2022 | 5.660 | 6.290 | 5.660 | 6.200 | 60,907 | +0.61(+10.91%) |
May 09, 2022 | 6.630 | 6.630 | 5.590 | 5.590 | 125,753 | -1.04(-15.69%) |
May 06, 2022 | 6.480 | 6.810 | 6.005 | 6.630 | 75,067 | +0.23(+3.59%) |
May 05, 2022 | 6.990 | 7.180 | 6.175 | 6.400 | 74,489 | -0.67(-9.48%) |
May 04, 2022 | 7.090 | 7.180 | 6.130 | 7.070 | 110,959 | +0.09(+1.29%) |
May 03, 2022 | 7.160 | 7.550 | 6.410 | 6.980 | 133,364 | -0.23(-3.19%) |
May 02, 2022 | 8.150 | 8.150 | 7.130 | 7.210 | 44,648 | -0.83(-10.32%) |
Apr 29, 2022 | 7.680 | 8.360 | 7.580 | 8.040 | 49,016 | +0.33(+4.28%) |
Apr 28, 2022 | 7.190 | 7.940 | 7.095 | 7.710 | 59,061 | +0.66(+9.36%) |
Apr 27, 2022 | 7.300 | 7.570 | 6.810 | 7.050 | 122,441 | -0.39(-5.24%) |
Apr 26, 2022 | 7.700 | 7.840 | 7.340 | 7.440 | 53,912 | -0.25(-3.25%) |
Apr 25, 2022 | 8.160 | 8.260 | 7.600 | 7.690 | 57,625 | -0.63(-7.57%) |
Apr 22, 2022 | 8.380 | 8.680 | 8.090 | 8.320 | 56,031 | -0.03(-0.36%) |
Apr 21, 2022 | 8.620 | 8.820 | 8.190 | 8.350 | 50,755 | -0.15(-1.76%) |
Apr 20, 2022 | 8.350 | 8.670 | 8.220 | 8.500 | 37,168 | +0.15(+1.80%) |
Apr 19, 2022 | 8.160 | 8.540 | 8.008 | 8.350 | 39,781 | +0.37(+4.64%) |
Apr 18, 2022 | 8.450 | 8.730 | 7.950 | 7.980 | 48,721 | -0.52(-6.12%) |
Apr 14, 2022 | 8.310 | 8.720 | 8.120 | 8.500 | 78,109 | +0.13(+1.55%) |
Apr 13, 2022 | 8.270 | 8.550 | 8.215 | 8.370 | 15,887 | +0.02(+0.24%) |
Apr 12, 2022 | 7.960 | 8.470 | 7.840 | 8.350 | 51,345 | +0.46(+5.83%) |
Apr 11, 2022 | 8.240 | 8.340 | 7.570 | 7.890 | 89,492 | -0.16(-1.99%) |
Apr 08, 2022 | 8.380 | 8.420 | 7.790 | 8.050 | 115,787 | -0.30(-3.59%) |
Apr 07, 2022 | 8.420 | 8.480 | 8.020 | 8.350 | 35,801 | -0.02(-0.24%) |
Apr 06, 2022 | 9.000 | 9.000 | 8.300 | 8.370 | 36,481 | -0.07(-0.83%) |
Apr 05, 2022 | 8.770 | 9.300 | 7.810 | 8.440 | 97,452 | -0.26(-2.99%) |
Apr 04, 2022 | 8.560 | 9.105 | 8.430 | 8.700 | 31,034 | +0.22(+2.59%) |
Apr 01, 2022 | 8.200 | 8.550 | 7.900 | 8.480 | 47,166 | +0.27(+3.29%) |
Mar 31, 2022 | 7.760 | 8.330 | 7.760 | 8.210 | 74,682 | +0.36(+4.59%) |
Mar 30, 2022 | 8.480 | 8.480 | 7.620 | 7.850 | 68,771 | -0.52(-6.21%) |
Mar 29, 2022 | 8.400 | 8.800 | 8.210 | 8.370 | 51,029 | +0.01(+0.12%) |
Mar 28, 2022 | 8.320 | 8.500 | 8.025 | 8.360 | 42,117 | +0.00(+0.00%) |
Mar 25, 2022 | 8.240 | 8.550 | 7.950 | 8.360 | 34,560 | +0.01(+0.12%) |
Mar 24, 2022 | 8.170 | 8.390 | 8.010 | 8.350 | 70,149 | +0.10(+1.21%) |
Mar 23, 2022 | 8.670 | 8.670 | 8.000 | 8.250 | 34,030 | -0.63(-7.09%) |
Mar 22, 2022 | 8.410 | 9.540 | 8.370 | 8.880 | 57,244 | +0.49(+5.84%) |
Mar 21, 2022 | 8.340 | 8.920 | 7.530 | 8.390 | 62,341 | +0.14(+1.70%) |
Mar 18, 2022 | 8.330 | 8.800 | 7.910 | 8.250 | 55,845 | -0.10(-1.20%) |
Mar 17, 2022 | 7.940 | 8.750 | 7.940 | 8.350 | 45,424 | +0.35(+4.37%) |
Mar 16, 2022 | 7.680 | 8.090 | 7.330 | 8.000 | 59,797 | +0.48(+6.38%) |
Mar 15, 2022 | 8.410 | 8.430 | 7.450 | 7.520 | 72,149 | -0.82(-9.83%) |
Mar 14, 2022 | 8.060 | 8.930 | 7.720 | 8.340 | 50,993 | +0.26(+3.22%) |
Mar 11, 2022 | 7.320 | 8.630 | 7.110 | 8.080 | 100,555 | +0.47(+6.18%) |
Mar 10, 2022 | 7.930 | 8.000 | 7.320 | 7.610 | 30,850 | -0.54(-6.63%) |
Mar 09, 2022 | 8.200 | 8.280 | 7.680 | 8.150 | 16,845 | +0.05(+0.62%) |
Mar 08, 2022 | 7.590 | 8.150 | 7.305 | 8.100 | 46,196 | +0.59(+7.86%) |
Mar 07, 2022 | 7.680 | 7.800 | 7.300 | 7.510 | 29,075 | -0.15(-1.96%) |
Mar 04, 2022 | 7.990 | 8.180 | 7.360 | 7.660 | 67,854 | -0.49(-6.01%) |
Mar 03, 2022 | 8.200 | 8.329 | 7.870 | 8.150 | 25,314 | -0.06(-0.73%) |
Mar 02, 2022 | 8.030 | 8.430 | 7.580 | 8.210 | 53,613 | +0.21(+2.63%) |