Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.750 | 7.840 | 7.500 | 7.690 | 1,424,343 | -0.06(-0.77%) |
May 27, 2022 | 7.340 | 7.780 | 7.340 | 7.750 | 1,604,491 | +0.48(+6.60%) |
May 26, 2022 | 6.730 | 7.440 | 6.665 | 7.270 | 1,954,918 | +0.49(+7.23%) |
May 25, 2022 | 6.470 | 6.810 | 6.410 | 6.780 | 784,161 | +0.28(+4.31%) |
May 24, 2022 | 6.680 | 6.720 | 6.370 | 6.500 | 1,232,018 | -0.30(-4.41%) |
May 23, 2022 | 6.850 | 6.875 | 6.650 | 6.800 | 656,591 | -0.04(-0.58%) |
May 20, 2022 | 6.890 | 6.890 | 6.640 | 6.840 | 967,075 | +0.10(+1.48%) |
May 19, 2022 | 6.660 | 6.900 | 6.640 | 6.740 | 693,308 | +0.00(+0.00%) |
May 18, 2022 | 6.890 | 6.990 | 6.655 | 6.740 | 983,273 | -0.33(-4.67%) |
May 17, 2022 | 7.020 | 7.190 | 6.890 | 7.070 | 4,850,996 | +0.22(+3.21%) |
May 16, 2022 | 6.810 | 7.290 | 6.720 | 6.850 | 1,609,197 | -0.09(-1.30%) |
May 13, 2022 | 6.090 | 7.240 | 6.000 | 6.940 | 3,609,614 | +1.54(+28.52%) |
May 12, 2022 | 5.200 | 5.540 | 5.070 | 5.400 | 2,151,172 | +0.07(+1.31%) |
May 11, 2022 | 5.580 | 5.650 | 5.330 | 5.330 | 1,711,151 | -0.28(-4.99%) |
May 10, 2022 | 6.190 | 6.290 | 5.600 | 5.610 | 2,180,523 | -0.35(-5.87%) |
May 09, 2022 | 6.610 | 6.720 | 5.950 | 5.960 | 2,076,899 | -0.76(-11.31%) |
May 06, 2022 | 7.120 | 7.350 | 6.670 | 6.720 | 1,500,421 | -0.39(-5.49%) |
May 05, 2022 | 7.680 | 7.680 | 6.995 | 7.110 | 1,079,882 | -0.64(-8.26%) |
May 04, 2022 | 7.570 | 7.830 | 7.210 | 7.750 | 1,246,257 | +0.26(+3.47%) |
May 03, 2022 | 7.290 | 7.600 | 7.170 | 7.490 | 2,184,991 | +0.16(+2.18%) |
May 02, 2022 | 6.970 | 7.350 | 6.810 | 7.330 | 914,669 | +0.43(+6.23%) |
Apr 29, 2022 | 7.040 | 7.240 | 6.890 | 6.900 | 1,555,508 | -0.20(-2.82%) |
Apr 28, 2022 | 6.780 | 7.170 | 6.570 | 7.100 | 753,084 | +0.42(+6.29%) |
Apr 27, 2022 | 6.750 | 7.040 | 6.625 | 6.680 | 768,421 | -0.13(-1.91%) |
Apr 26, 2022 | 6.950 | 6.990 | 6.695 | 6.810 | 903,587 | -0.18(-2.58%) |
Apr 25, 2022 | 6.650 | 7.020 | 6.620 | 6.990 | 859,228 | +0.31(+4.64%) |
Apr 22, 2022 | 6.740 | 6.960 | 6.670 | 6.680 | 624,234 | -0.14(-2.05%) |
Apr 21, 2022 | 7.040 | 7.250 | 6.780 | 6.820 | 707,259 | -0.16(-2.29%) |
Apr 20, 2022 | 7.060 | 7.240 | 6.900 | 6.980 | 794,929 | -0.01(-0.14%) |
Apr 19, 2022 | 6.800 | 7.150 | 6.790 | 6.990 | 1,062,934 | +0.19(+2.79%) |
Apr 18, 2022 | 6.690 | 6.870 | 6.590 | 6.800 | 652,491 | +0.05(+0.74%) |
Apr 14, 2022 | 7.090 | 7.090 | 6.730 | 6.750 | 823,561 | -0.32(-4.53%) |
Apr 13, 2022 | 7.080 | 7.150 | 6.860 | 7.070 | 627,344 | +0.09(+1.29%) |
Apr 12, 2022 | 7.110 | 7.230 | 6.950 | 6.980 | 568,159 | -0.02(-0.29%) |
Apr 11, 2022 | 6.990 | 7.140 | 6.870 | 7.000 | 494,975 | -0.05(-0.71%) |
Apr 08, 2022 | 7.270 | 7.350 | 6.895 | 7.050 | 765,274 | -0.25(-3.42%) |
Apr 07, 2022 | 7.310 | 7.460 | 7.120 | 7.300 | 521,241 | -0.11(-1.48%) |
Apr 06, 2022 | 7.390 | 7.510 | 7.265 | 7.410 | 653,422 | -0.12(-1.59%) |
Apr 05, 2022 | 7.920 | 7.930 | 7.405 | 7.530 | 1,087,703 | -0.42(-5.28%) |
Apr 04, 2022 | 7.780 | 8.020 | 7.660 | 7.950 | 660,172 | +0.27(+3.52%) |
Apr 01, 2022 | 8.020 | 8.020 | 7.640 | 7.680 | 971,620 | -0.13(-1.66%) |
Mar 31, 2022 | 7.850 | 8.000 | 7.660 | 7.810 | 901,037 | -0.03(-0.38%) |
Mar 30, 2022 | 7.960 | 8.080 | 7.760 | 7.840 | 1,241,206 | -0.21(-2.61%) |
Mar 29, 2022 | 7.750 | 8.120 | 7.750 | 8.050 | 1,623,153 | +0.41(+5.37%) |
Mar 28, 2022 | 7.580 | 7.680 | 7.240 | 7.640 | 779,978 | +0.02(+0.26%) |
Mar 25, 2022 | 7.670 | 7.690 | 7.510 | 7.620 | 865,775 | -0.08(-1.04%) |
Mar 24, 2022 | 7.600 | 7.710 | 7.416 | 7.700 | 684,522 | +0.20(+2.67%) |
Mar 23, 2022 | 7.440 | 7.757 | 7.340 | 7.500 | 1,029,232 | +0.02(+0.27%) |
Mar 22, 2022 | 7.300 | 7.870 | 7.300 | 7.480 | 2,213,422 | +0.18(+2.47%) |
Mar 21, 2022 | 7.490 | 7.610 | 7.275 | 7.300 | 1,721,298 | -0.21(-2.80%) |
Mar 18, 2022 | 7.220 | 7.670 | 7.210 | 7.510 | 3,601,288 | +0.21(+2.88%) |
Mar 17, 2022 | 7.180 | 7.459 | 7.110 | 7.300 | 1,264,054 | +0.03(+0.41%) |
Mar 16, 2022 | 7.010 | 7.420 | 6.900 | 7.270 | 1,587,281 | +0.38(+5.52%) |
Mar 15, 2022 | 6.680 | 6.990 | 6.580 | 6.890 | 1,111,102 | +0.20(+2.99%) |
Mar 14, 2022 | 7.300 | 7.330 | 6.690 | 6.690 | 1,992,384 | -0.68(-9.23%) |
Mar 11, 2022 | 7.610 | 7.640 | 7.335 | 7.370 | 631,163 | -0.19(-2.51%) |
Mar 10, 2022 | 7.400 | 7.590 | 7.338 | 7.560 | 639,803 | -0.02(-0.26%) |
Mar 09, 2022 | 7.670 | 7.840 | 7.560 | 7.580 | 959,307 | +0.09(+1.20%) |
Mar 08, 2022 | 7.190 | 7.750 | 7.030 | 7.490 | 1,095,897 | +0.33(+4.61%) |
Mar 07, 2022 | 7.430 | 7.830 | 7.150 | 7.160 | 871,233 | -0.31(-4.15%) |
Mar 04, 2022 | 7.530 | 7.650 | 7.410 | 7.470 | 752,267 | -0.15(-1.97%) |
Mar 03, 2022 | 7.860 | 8.000 | 7.520 | 7.620 | 935,591 | -0.04(-0.52%) |
Mar 02, 2022 | 7.720 | 7.860 | 7.640 | 7.660 | 664,569 | -0.02(-0.26%) |