Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.140 | 6.140 | 5.880 | 5.880 | 3,375 | -0.45(-7.08%) |
May 27, 2022 | 6.400 | 6.500 | 5.800 | 6.328 | 12,375 | +0.39(+6.53%) |
May 26, 2022 | 6.050 | 6.415 | 5.940 | 5.940 | 9,271 | +0.07(+1.19%) |
May 25, 2022 | 6.080 | 6.230 | 5.820 | 5.870 | 6,381 | -0.33(-5.32%) |
May 24, 2022 | 6.050 | 6.250 | 5.520 | 6.200 | 18,097 | +0.30(+5.08%) |
May 23, 2022 | 6.233 | 6.233 | 5.900 | 5.900 | 8,348 | -0.29(-4.76%) |
May 20, 2022 | 6.260 | 6.310 | 6.195 | 6.195 | 4,806 | -0.13(-2.06%) |
May 19, 2022 | 6.440 | 6.565 | 6.325 | 6.325 | 11,247 | -0.12(-1.94%) |
May 18, 2022 | 6.250 | 6.450 | 6.210 | 6.450 | 1,759 | +0.00(+0.00%) |
May 17, 2022 | 6.210 | 6.450 | 6.210 | 6.450 | 2,253 | +0.27(+4.37%) |
May 16, 2022 | 6.040 | 6.190 | 6.040 | 6.180 | 2,692 | +0.00(+0.00%) |
May 13, 2022 | 6.380 | 6.380 | 6.010 | 6.180 | 5,614 | +0.35(+6.00%) |
May 12, 2022 | 5.750 | 6.110 | 5.650 | 5.830 | 8,168 | -0.07(-1.19%) |
May 11, 2022 | 6.412 | 6.412 | 5.500 | 5.900 | 17,802 | -0.09(-1.50%) |
May 10, 2022 | 5.950 | 6.035 | 5.950 | 5.990 | 5,720 | +0.04(+0.68%) |
May 09, 2022 | 6.280 | 6.280 | 5.551 | 5.950 | 25,367 | -0.33(-5.26%) |
May 06, 2022 | 6.680 | 6.828 | 6.190 | 6.280 | 24,454 | -0.49(-7.24%) |
May 05, 2022 | 6.730 | 6.770 | 6.500 | 6.770 | 8,009 | +0.01(+0.22%) |
May 04, 2022 | 6.790 | 6.800 | 6.755 | 6.755 | 3,789 | -0.09(-1.39%) |
May 03, 2022 | 6.970 | 6.970 | 6.710 | 6.850 | 4,296 | +0.13(+1.93%) |
May 02, 2022 | 7.039 | 7.170 | 6.700 | 6.720 | 29,239 | -0.38(-5.35%) |
Apr 29, 2022 | 6.930 | 7.110 | 6.769 | 7.100 | 2,394 | +0.20(+2.90%) |
Apr 28, 2022 | 6.900 | 7.240 | 6.650 | 6.900 | 18,063 | -0.09(-1.29%) |
Apr 27, 2022 | 6.620 | 7.010 | 6.610 | 6.990 | 20,836 | +0.30(+4.48%) |
Apr 26, 2022 | 6.640 | 7.150 | 6.601 | 6.690 | 20,305 | -0.11(-1.62%) |
Apr 25, 2022 | 7.400 | 7.400 | 6.500 | 6.800 | 122,950 | -0.56(-7.61%) |
Apr 22, 2022 | 7.279 | 7.360 | 7.032 | 7.360 | 7,295 | +0.15(+2.08%) |
Apr 21, 2022 | 7.130 | 7.310 | 7.100 | 7.210 | 3,671 | +0.05(+0.70%) |
Apr 20, 2022 | 7.000 | 7.340 | 7.000 | 7.160 | 5,899 | +0.11(+1.56%) |
Apr 19, 2022 | 7.210 | 7.380 | 6.890 | 7.050 | 12,607 | -0.14(-1.95%) |
Apr 18, 2022 | 7.400 | 7.468 | 7.010 | 7.190 | 30,014 | +0.00(+0.00%) |
Apr 14, 2022 | 6.670 | 7.200 | 6.670 | 7.190 | 24,897 | +0.65(+9.94%) |
Apr 13, 2022 | 6.740 | 6.800 | 6.500 | 6.540 | 20,211 | +0.02(+0.31%) |
Apr 12, 2022 | 6.800 | 7.147 | 6.520 | 6.520 | 15,071 | -0.25(-3.69%) |
Apr 11, 2022 | 7.010 | 7.040 | 6.750 | 6.770 | 12,521 | -0.34(-4.78%) |
Apr 08, 2022 | 7.090 | 7.200 | 7.030 | 7.110 | 12,709 | -0.13(-1.76%) |
Apr 07, 2022 | 7.200 | 7.250 | 6.806 | 7.237 | 9,508 | +0.06(+0.80%) |
Apr 06, 2022 | 7.160 | 7.220 | 7.135 | 7.180 | 6,456 | +0.01(+0.14%) |
Apr 05, 2022 | 7.100 | 7.210 | 7.040 | 7.170 | 12,922 | -0.04(-0.55%) |
Apr 04, 2022 | 7.290 | 7.365 | 7.110 | 7.210 | 8,563 | -0.03(-0.41%) |
Apr 01, 2022 | 7.575 | 7.575 | 7.060 | 7.240 | 11,457 | -0.14(-1.90%) |
Mar 31, 2022 | 7.770 | 7.880 | 7.290 | 7.380 | 6,757 | -0.50(-6.35%) |
Mar 30, 2022 | 7.700 | 7.950 | 7.690 | 7.880 | 35,760 | +0.16(+2.07%) |
Mar 29, 2022 | 7.610 | 7.880 | 7.560 | 7.720 | 13,806 | +0.27(+3.62%) |
Mar 28, 2022 | 7.600 | 7.606 | 7.220 | 7.450 | 14,589 | +0.12(+1.57%) |
Mar 25, 2022 | 7.310 | 7.335 | 6.982 | 7.335 | 5,151 | -0.00(-0.07%) |
Mar 24, 2022 | 6.900 | 7.355 | 6.900 | 7.340 | 8,011 | +0.16(+2.16%) |
Mar 23, 2022 | 7.210 | 7.375 | 6.830 | 7.185 | 37,235 | -0.02(-0.21%) |
Mar 22, 2022 | 7.220 | 7.230 | 7.200 | 7.200 | 2,133 | +0.10(+1.41%) |
Mar 21, 2022 | 7.070 | 7.390 | 7.070 | 7.100 | 6,751 | -0.42(-5.58%) |
Mar 18, 2022 | 7.400 | 7.600 | 7.270 | 7.520 | 4,843 | +0.03(+0.47%) |
Mar 17, 2022 | 7.212 | 7.485 | 7.212 | 7.485 | 864 | +0.18(+2.39%) |
Mar 16, 2022 | 7.380 | 7.450 | 7.214 | 7.310 | 9,354 | -0.31(-4.07%) |
Mar 15, 2022 | 7.620 | 7.620 | 7.480 | 7.620 | 2,454 | +0.25(+3.39%) |
Mar 14, 2022 | 7.550 | 7.578 | 7.370 | 7.370 | 14,417 | -0.18(-2.38%) |
Mar 11, 2022 | 7.480 | 7.620 | 7.250 | 7.550 | 6,729 | +0.16(+2.10%) |
Mar 10, 2022 | 7.209 | 7.481 | 7.209 | 7.395 | 3,286 | -0.20(-2.57%) |
Mar 09, 2022 | 7.490 | 7.590 | 7.350 | 7.590 | 2,811 | +0.10(+1.34%) |
Mar 08, 2022 | 7.240 | 7.490 | 7.160 | 7.490 | 2,639 | +0.10(+1.35%) |
Mar 07, 2022 | 7.147 | 7.478 | 7.140 | 7.390 | 4,732 | +0.24(+3.36%) |
Mar 04, 2022 | 7.230 | 7.290 | 7.009 | 7.150 | 8,539 | -0.18(-2.46%) |
Mar 03, 2022 | 7.050 | 7.340 | 7.050 | 7.330 | 3,118 | +0.13(+1.81%) |
Mar 02, 2022 | 7.280 | 7.350 | 7.130 | 7.200 | 14,988 | -0.03(-0.41%) |