Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.170 | 7.200 | 6.770 | 6.830 | 12,564 | -0.33(-4.61%) |
May 30, 2022 | 7.190 | 7.190 | 7.160 | 7.160 | 2,619 | +0.00(+0.00%) |
May 27, 2022 | 7.040 | 7.170 | 7.010 | 7.160 | 10,496 | +0.19(+2.73%) |
May 26, 2022 | 7.040 | 7.120 | 6.860 | 6.970 | 16,305 | -0.02(-0.29%) |
May 25, 2022 | 7.000 | 7.000 | 6.800 | 6.990 | 4,355 | -0.26(-3.59%) |
May 24, 2022 | 6.900 | 7.250 | 6.790 | 7.250 | 38,927 | +0.34(+4.92%) |
May 20, 2022 | 6.910 | 0 | -0.32(-4.43%) | |||
May 19, 2022 | 7.050 | 7.300 | 7.000 | 7.230 | 37,455 | +0.28(+4.03%) |
May 18, 2022 | 7.230 | 7.240 | 6.820 | 6.950 | 12,788 | -0.05(-0.71%) |
May 17, 2022 | 7.220 | 7.380 | 7.000 | 7.000 | 12,067 | -0.05(-0.71%) |
May 16, 2022 | 7.400 | 7.400 | 6.900 | 7.050 | 33,786 | -0.34(-4.60%) |
May 13, 2022 | 7.170 | 7.580 | 7.070 | 7.390 | 29,510 | +0.44(+6.33%) |
May 12, 2022 | 6.740 | 7.050 | 6.580 | 6.950 | 44,969 | +0.47(+7.25%) |
May 11, 2022 | 6.300 | 6.730 | 6.300 | 6.480 | 27,201 | +0.04(+0.62%) |
May 10, 2022 | 6.510 | 6.830 | 6.120 | 6.440 | 44,278 | -0.29(-4.31%) |
May 09, 2022 | 6.950 | 6.950 | 6.540 | 6.730 | 57,494 | -0.30(-4.27%) |
May 06, 2022 | 7.110 | 7.130 | 6.960 | 7.030 | 30,438 | -0.14(-1.95%) |
May 05, 2022 | 7.860 | 7.860 | 7.070 | 7.170 | 37,624 | -0.54(-7.00%) |
May 04, 2022 | 7.470 | 7.760 | 7.270 | 7.710 | 14,667 | +0.29(+3.91%) |
May 03, 2022 | 7.310 | 7.570 | 7.310 | 7.420 | 11,438 | +0.12(+1.64%) |
May 02, 2022 | 7.370 | 7.370 | 7.080 | 7.300 | 15,779 | -0.12(-1.62%) |
Apr 29, 2022 | 7.740 | 7.800 | 7.390 | 7.420 | 18,126 | -0.30(-3.89%) |
Apr 28, 2022 | 7.280 | 7.800 | 7.050 | 7.720 | 37,810 | +0.52(+7.22%) |
Apr 27, 2022 | 7.480 | 7.580 | 7.200 | 7.200 | 27,875 | -0.25(-3.36%) |
Apr 26, 2022 | 7.770 | 7.810 | 7.440 | 7.450 | 39,467 | -0.27(-3.50%) |
Apr 25, 2022 | 8.050 | 8.050 | 7.440 | 7.720 | 57,655 | -0.48(-5.85%) |
Apr 22, 2022 | 8.420 | 8.520 | 8.130 | 8.200 | 23,042 | -0.25(-2.96%) |
Apr 21, 2022 | 8.540 | 8.540 | 8.170 | 8.450 | 20,816 | -0.07(-0.82%) |
Apr 20, 2022 | 8.620 | 8.650 | 8.380 | 8.520 | 26,356 | -0.10(-1.16%) |
Apr 19, 2022 | 8.870 | 8.870 | 8.600 | 8.620 | 24,657 | -0.14(-1.60%) |
Apr 18, 2022 | 9.100 | 9.110 | 8.760 | 8.760 | 24,993 | -0.26(-2.88%) |
Apr 14, 2022 | 9.020 | 0 | +0.09(+1.01%) | |||
Apr 13, 2022 | 8.670 | 8.940 | 8.670 | 8.930 | 29,376 | +0.30(+3.48%) |
Apr 12, 2022 | 8.830 | 8.840 | 8.600 | 8.630 | 49,045 | +0.01(+0.12%) |
Apr 11, 2022 | 8.730 | 8.730 | 8.450 | 8.620 | 28,345 | +0.10(+1.17%) |
Apr 08, 2022 | 8.640 | 8.680 | 8.460 | 8.520 | 39,272 | -0.12(-1.39%) |
Apr 07, 2022 | 8.700 | 8.700 | 8.500 | 8.640 | 10,089 | +0.07(+0.82%) |
Apr 06, 2022 | 8.710 | 8.750 | 8.490 | 8.570 | 16,906 | -0.08(-0.92%) |
Apr 05, 2022 | 9.080 | 9.110 | 8.620 | 8.650 | 41,992 | -0.27(-3.03%) |
Apr 04, 2022 | 9.020 | 9.220 | 8.900 | 8.920 | 63,710 | -0.07(-0.78%) |
Apr 01, 2022 | 8.950 | 9.070 | 8.800 | 8.990 | 21,147 | +0.07(+0.78%) |
Mar 31, 2022 | 9.100 | 9.100 | 8.860 | 8.920 | 21,821 | -0.01(-0.11%) |
Mar 30, 2022 | 9.080 | 9.190 | 8.900 | 8.930 | 22,757 | -0.09(-1.00%) |
Mar 29, 2022 | 8.960 | 9.040 | 8.770 | 9.020 | 34,130 | +0.08(+0.89%) |
Mar 28, 2022 | 9.250 | 9.300 | 8.880 | 8.940 | 51,871 | -0.47(-4.99%) |
Mar 25, 2022 | 9.680 | 9.680 | 9.280 | 9.410 | 26,756 | -0.32(-3.29%) |
Mar 24, 2022 | 9.650 | 9.810 | 9.600 | 9.730 | 35,776 | +0.13(+1.35%) |
Mar 23, 2022 | 9.200 | 9.600 | 9.200 | 9.600 | 21,806 | +0.21(+2.24%) |
Mar 22, 2022 | 9.850 | 9.860 | 9.350 | 9.390 | 16,331 | -0.35(-3.59%) |
Mar 21, 2022 | 9.690 | 9.900 | 9.640 | 9.740 | 41,092 | +0.05(+0.52%) |
Mar 18, 2022 | 9.580 | 9.790 | 9.520 | 9.690 | 38,556 | +0.09(+0.94%) |
Mar 17, 2022 | 9.670 | 9.900 | 9.540 | 9.600 | 28,249 | +0.01(+0.10%) |
Mar 16, 2022 | 9.050 | 9.590 | 8.960 | 9.590 | 25,545 | +0.66(+7.39%) |
Mar 15, 2022 | 8.510 | 9.230 | 8.510 | 8.930 | 71,717 | +0.08(+0.90%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.790 | 8.850 | 34,163 | -0.38(-4.12%) |
Mar 11, 2022 | 9.460 | 9.600 | 9.100 | 9.230 | 81,167 | -0.32(-3.35%) |
Mar 10, 2022 | 9.530 | 9.750 | 9.450 | 9.550 | 33,147 | +0.03(+0.32%) |
Mar 09, 2022 | 9.560 | 9.700 | 9.320 | 9.520 | 48,887 | -0.30(-3.05%) |
Mar 08, 2022 | 9.790 | 10.40 | 9.700 | 9.820 | 86,841 | +0.14(+1.45%) |
Mar 07, 2022 | 9.500 | 9.910 | 9.350 | 9.680 | 59,285 | +0.48(+5.22%) |
Mar 04, 2022 | 9.000 | 9.500 | 9.000 | 9.200 | 68,189 | +0.04(+0.44%) |
Mar 03, 2022 | 8.930 | 9.200 | 8.930 | 9.160 | 16,065 | +0.14(+1.55%) |
Mar 02, 2022 | 9.500 | 9.500 | 8.940 | 9.020 | 25,537 | -0.43(-4.55%) |