Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.420 | 7.420 | 7.000 | 7.150 | 2,127 | +0.05(+0.70%) |
May 27, 2022 | 7.440 | 7.440 | 6.740 | 7.100 | 10,858 | +0.23(+3.35%) |
May 26, 2022 | 6.440 | 6.870 | 6.440 | 6.870 | 2,538 | +0.57(+9.05%) |
May 25, 2022 | 6.290 | 6.850 | 6.290 | 6.300 | 8,436 | +0.21(+3.45%) |
May 24, 2022 | 6.370 | 6.410 | 6.090 | 6.090 | 8,084 | -0.29(-4.55%) |
May 23, 2022 | 6.701 | 6.701 | 6.380 | 6.380 | 424 | -0.37(-5.48%) |
May 20, 2022 | 6.870 | 6.870 | 6.620 | 6.750 | 2,866 | +0.34(+5.30%) |
May 19, 2022 | 6.480 | 6.837 | 6.350 | 6.410 | 4,782 | -0.24(-3.61%) |
May 18, 2022 | 6.410 | 6.660 | 6.410 | 6.650 | 2,562 | +0.15(+2.31%) |
May 17, 2022 | 5.910 | 6.500 | 5.820 | 6.500 | 9,686 | +0.94(+16.91%) |
May 16, 2022 | 5.780 | 5.820 | 5.410 | 5.560 | 33,108 | +0.11(+2.02%) |
May 13, 2022 | 5.300 | 5.450 | 5.100 | 5.450 | 31,818 | +0.32(+6.24%) |
May 12, 2022 | 5.840 | 5.980 | 5.030 | 5.130 | 42,705 | -0.79(-13.34%) |
May 11, 2022 | 6.390 | 6.460 | 5.900 | 5.920 | 10,478 | -0.57(-8.78%) |
May 10, 2022 | 6.250 | 6.490 | 6.110 | 6.490 | 18,056 | +0.02(+0.31%) |
May 09, 2022 | 6.870 | 6.870 | 6.450 | 6.470 | 14,080 | -0.66(-9.26%) |
May 06, 2022 | 6.919 | 7.160 | 6.854 | 7.130 | 2,418 | +0.09(+1.28%) |
May 05, 2022 | 7.260 | 7.260 | 6.830 | 7.040 | 4,326 | -0.20(-2.76%) |
May 04, 2022 | 7.180 | 7.240 | 7.180 | 7.240 | 718 | +0.29(+4.17%) |
May 03, 2022 | 7.010 | 7.220 | 6.945 | 6.950 | 19,653 | -0.55(-7.33%) |
May 02, 2022 | 7.290 | 7.500 | 7.030 | 7.500 | 18,677 | -0.17(-2.22%) |
Apr 29, 2022 | 7.200 | 7.720 | 7.200 | 7.670 | 10,711 | +0.20(+2.68%) |
Apr 28, 2022 | 7.540 | 7.590 | 7.070 | 7.470 | 14,070 | -0.07(-0.93%) |
Apr 27, 2022 | 7.640 | 7.894 | 7.310 | 7.540 | 12,491 | -0.18(-2.33%) |
Apr 26, 2022 | 7.510 | 8.140 | 7.510 | 7.720 | 4,423 | +0.00(+0.00%) |
Apr 25, 2022 | 7.680 | 7.880 | 7.530 | 7.720 | 7,172 | -0.02(-0.26%) |
Apr 22, 2022 | 7.598 | 8.070 | 7.598 | 7.740 | 5,533 | -0.30(-3.73%) |
Apr 21, 2022 | 8.400 | 8.400 | 8.040 | 8.040 | 2,973 | -0.24(-2.90%) |
Apr 20, 2022 | 8.350 | 8.350 | 8.085 | 8.280 | 604 | +0.26(+3.24%) |
Apr 19, 2022 | 8.030 | 8.290 | 7.950 | 8.020 | 5,235 | -0.11(-1.35%) |
Apr 18, 2022 | 8.130 | 8.130 | 8.130 | 8.130 | 1,164 | -0.07(-0.85%) |
Apr 14, 2022 | 8.200 | 8.200 | 8.200 | 8.200 | 898 | -0.07(-0.85%) |
Apr 13, 2022 | 8.280 | 8.420 | 8.270 | 8.270 | 2,918 | +0.14(+1.72%) |
Apr 12, 2022 | 8.740 | 8.780 | 7.940 | 8.130 | 21,662 | -0.44(-5.13%) |
Apr 11, 2022 | 8.530 | 8.760 | 8.500 | 8.570 | 4,227 | -0.22(-2.50%) |
Apr 08, 2022 | 9.020 | 9.130 | 8.790 | 8.790 | 34,832 | -0.17(-1.90%) |
Apr 07, 2022 | 8.710 | 9.040 | 8.650 | 8.960 | 24,611 | +0.24(+2.75%) |
Apr 06, 2022 | 8.750 | 8.870 | 8.440 | 8.720 | 26,844 | -0.03(-0.34%) |
Apr 05, 2022 | 8.650 | 8.980 | 8.620 | 8.750 | 22,645 | -0.02(-0.23%) |
Apr 04, 2022 | 8.840 | 8.890 | 8.670 | 8.770 | 23,342 | +0.01(+0.11%) |
Apr 01, 2022 | 8.650 | 9.180 | 8.448 | 8.760 | 55,002 | +0.03(+0.34%) |
Mar 31, 2022 | 8.600 | 8.810 | 8.600 | 8.730 | 25,896 | -0.05(-0.63%) |
Mar 30, 2022 | 8.700 | 9.060 | 8.650 | 8.785 | 26,576 | +0.20(+2.33%) |
Mar 29, 2022 | 8.420 | 8.770 | 8.390 | 8.585 | 43,127 | +0.21(+2.45%) |
Mar 28, 2022 | 8.270 | 8.500 | 8.270 | 8.380 | 17,405 | -0.10(-1.18%) |
Mar 25, 2022 | 8.200 | 8.850 | 8.200 | 8.480 | 39,571 | -0.40(-4.50%) |
Mar 24, 2022 | 8.060 | 8.880 | 7.990 | 8.880 | 39,431 | +0.80(+9.90%) |
Mar 23, 2022 | 7.850 | 8.250 | 7.850 | 8.080 | 27,227 | +0.16(+2.02%) |
Mar 22, 2022 | 7.990 | 8.010 | 7.620 | 7.920 | 24,391 | -0.12(-1.49%) |
Mar 21, 2022 | 7.760 | 8.380 | 7.760 | 8.040 | 40,038 | +0.00(+0.00%) |
Mar 18, 2022 | 7.730 | 8.220 | 7.730 | 8.040 | 23,713 | +0.06(+0.75%) |
Mar 17, 2022 | 7.616 | 8.000 | 7.533 | 7.980 | 22,758 | +0.52(+6.97%) |
Mar 16, 2022 | 7.560 | 7.600 | 7.440 | 7.460 | 113,507 | -0.13(-1.71%) |
Mar 15, 2022 | 7.200 | 7.660 | 7.196 | 7.590 | 5,811 | +0.21(+2.85%) |
Mar 14, 2022 | 7.590 | 7.590 | 7.230 | 7.380 | 7,206 | -0.22(-2.89%) |
Mar 11, 2022 | 7.740 | 7.740 | 7.600 | 7.600 | 4,753 | -0.14(-1.81%) |
Mar 10, 2022 | 7.310 | 7.740 | 7.310 | 7.740 | 2,872 | +0.15(+1.98%) |
Mar 09, 2022 | 7.690 | 7.790 | 7.470 | 7.590 | 34,695 | -0.39(-4.89%) |
Mar 08, 2022 | 7.560 | 7.980 | 7.380 | 7.980 | 14,492 | +0.65(+8.93%) |
Mar 07, 2022 | 7.320 | 7.350 | 7.301 | 7.326 | 2,003 | -0.11(-1.53%) |
Mar 04, 2022 | 7.620 | 7.620 | 7.440 | 7.440 | 3,064 | -0.22(-2.87%) |
Mar 03, 2022 | 7.910 | 7.910 | 7.520 | 7.660 | 16,637 | -0.07(-0.91%) |
Mar 02, 2022 | 7.840 | 7.840 | 7.689 | 7.730 | 3,301 | -0.12(-1.53%) |