Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.880 | 6.960 | 6.775 | 6.840 | 98,876 | -0.04(-0.58%) |
May 27, 2022 | 6.870 | 6.995 | 6.720 | 6.880 | 165,920 | +0.05(+0.73%) |
May 26, 2022 | 6.740 | 6.950 | 6.630 | 6.830 | 130,591 | +0.12(+1.79%) |
May 25, 2022 | 6.380 | 6.720 | 6.350 | 6.710 | 153,226 | +0.30(+4.68%) |
May 24, 2022 | 6.540 | 6.680 | 6.370 | 6.410 | 132,870 | -0.24(-3.61%) |
May 23, 2022 | 6.720 | 6.810 | 6.610 | 6.650 | 126,735 | -0.02(-0.30%) |
May 20, 2022 | 6.580 | 6.720 | 6.390 | 6.670 | 197,156 | +0.16(+2.46%) |
May 19, 2022 | 6.250 | 6.530 | 6.200 | 6.510 | 265,598 | +0.23(+3.66%) |
May 18, 2022 | 6.710 | 6.715 | 6.200 | 6.280 | 320,802 | -0.49(-7.24%) |
May 17, 2022 | 6.670 | 6.950 | 6.490 | 6.770 | 236,279 | +0.22(+3.36%) |
May 16, 2022 | 6.550 | 6.710 | 6.400 | 6.550 | 175,236 | -0.07(-1.06%) |
May 13, 2022 | 6.460 | 6.720 | 6.400 | 6.620 | 251,939 | +0.25(+3.92%) |
May 12, 2022 | 6.320 | 6.604 | 6.200 | 6.370 | 237,853 | +0.02(+0.31%) |
May 11, 2022 | 6.460 | 6.650 | 6.275 | 6.350 | 166,346 | -0.13(-2.01%) |
May 10, 2022 | 6.470 | 6.700 | 6.030 | 6.480 | 307,649 | +0.22(+3.51%) |
May 09, 2022 | 6.270 | 6.430 | 6.200 | 6.260 | 356,273 | -0.07(-1.11%) |
May 06, 2022 | 6.660 | 6.740 | 6.320 | 6.330 | 171,630 | -0.31(-4.67%) |
May 05, 2022 | 6.790 | 6.850 | 6.550 | 6.640 | 214,943 | -0.25(-3.63%) |
May 04, 2022 | 7.100 | 7.160 | 6.620 | 6.890 | 216,988 | -0.24(-3.37%) |
May 03, 2022 | 7.020 | 7.130 | 6.980 | 7.130 | 217,581 | +0.10(+1.42%) |
May 02, 2022 | 6.920 | 7.040 | 6.800 | 7.030 | 222,539 | +0.12(+1.74%) |
Apr 29, 2022 | 6.950 | 7.080 | 6.820 | 6.910 | 225,600 | -0.02(-0.29%) |
Apr 28, 2022 | 6.990 | 6.990 | 6.650 | 6.930 | 168,207 | +0.04(+0.58%) |
Apr 27, 2022 | 6.910 | 6.990 | 6.820 | 6.890 | 174,369 | -0.01(-0.14%) |
Apr 26, 2022 | 7.170 | 7.249 | 6.840 | 6.900 | 189,734 | -0.35(-4.83%) |
Apr 25, 2022 | 7.090 | 7.380 | 6.980 | 7.250 | 313,645 | +0.11(+1.54%) |
Apr 22, 2022 | 7.240 | 7.260 | 7.080 | 7.140 | 95,121 | -0.12(-1.65%) |
Apr 21, 2022 | 7.540 | 7.710 | 7.240 | 7.260 | 137,358 | -0.21(-2.81%) |
Apr 20, 2022 | 7.820 | 7.880 | 7.375 | 7.470 | 137,792 | -0.30(-3.86%) |
Apr 19, 2022 | 7.510 | 7.920 | 7.500 | 7.770 | 267,695 | +0.27(+3.60%) |
Apr 18, 2022 | 7.530 | 7.610 | 7.370 | 7.500 | 219,221 | -0.04(-0.53%) |
Apr 14, 2022 | 7.460 | 7.620 | 7.360 | 7.540 | 244,778 | +0.08(+1.07%) |
Apr 13, 2022 | 7.410 | 7.480 | 7.340 | 7.460 | 218,776 | +0.06(+0.81%) |
Apr 12, 2022 | 7.370 | 7.630 | 7.190 | 7.400 | 326,233 | +0.09(+1.23%) |
Apr 11, 2022 | 7.010 | 7.320 | 6.920 | 7.310 | 277,059 | +0.26(+3.69%) |
Apr 08, 2022 | 7.220 | 7.220 | 7.000 | 7.050 | 142,898 | -0.19(-2.62%) |
Apr 07, 2022 | 7.010 | 7.310 | 6.910 | 7.240 | 347,898 | +0.22(+3.13%) |
Apr 06, 2022 | 6.900 | 7.090 | 6.710 | 7.020 | 812,451 | +0.14(+2.03%) |
Apr 05, 2022 | 7.180 | 7.200 | 6.880 | 6.880 | 189,500 | -0.33(-4.58%) |
Apr 04, 2022 | 7.290 | 7.290 | 7.086 | 7.210 | 136,803 | -0.06(-0.83%) |
Apr 01, 2022 | 7.220 | 7.280 | 7.058 | 7.270 | 124,291 | +0.11(+1.54%) |
Mar 31, 2022 | 7.390 | 7.450 | 7.040 | 7.160 | 231,074 | -0.23(-3.11%) |
Mar 30, 2022 | 7.460 | 7.660 | 7.350 | 7.390 | 288,334 | -0.05(-0.67%) |
Mar 29, 2022 | 7.330 | 7.694 | 7.330 | 7.440 | 217,823 | +0.14(+1.92%) |
Mar 28, 2022 | 7.450 | 7.580 | 7.170 | 7.300 | 305,506 | -0.16(-2.14%) |
Mar 25, 2022 | 7.220 | 7.560 | 7.100 | 7.460 | 259,696 | +0.22(+3.04%) |
Mar 24, 2022 | 7.300 | 7.420 | 7.080 | 7.240 | 1,623,370 | +0.02(+0.28%) |
Mar 23, 2022 | 7.150 | 7.290 | 7.000 | 7.220 | 423,428 | +0.10(+1.40%) |
Mar 22, 2022 | 7.080 | 7.359 | 7.020 | 7.120 | 162,297 | +0.07(+0.99%) |
Mar 21, 2022 | 7.390 | 7.590 | 6.960 | 7.050 | 416,749 | -0.34(-4.60%) |
Mar 18, 2022 | 7.320 | 7.510 | 7.280 | 7.390 | 388,282 | -0.01(-0.14%) |
Mar 17, 2022 | 7.060 | 7.480 | 6.980 | 7.400 | 664,300 | +0.34(+4.82%) |
Mar 16, 2022 | 6.800 | 7.080 | 6.710 | 7.060 | 854,192 | +0.37(+5.53%) |
Mar 15, 2022 | 7.110 | 7.140 | 6.635 | 6.690 | 689,297 | -0.45(-6.37%) |
Mar 14, 2022 | 7.250 | 8.280 | 7.070 | 7.145 | 1,175,356 | -1.57(-17.97%) |
Mar 11, 2022 | 9.050 | 9.090 | 8.700 | 8.710 | 182,725 | -0.33(-3.65%) |
Mar 10, 2022 | 8.940 | 9.070 | 8.780 | 9.040 | 170,535 | -0.07(-0.77%) |
Mar 09, 2022 | 8.790 | 9.170 | 8.790 | 9.110 | 167,581 | +0.35(+4.00%) |
Mar 08, 2022 | 8.900 | 9.160 | 8.610 | 8.760 | 332,966 | -0.11(-1.24%) |
Mar 07, 2022 | 9.120 | 9.120 | 8.840 | 8.870 | 151,219 | -0.20(-2.21%) |
Mar 04, 2022 | 8.890 | 9.080 | 8.778 | 9.070 | 230,804 | +0.08(+0.89%) |
Mar 03, 2022 | 9.280 | 9.285 | 8.950 | 8.990 | 85,757 | -0.26(-2.81%) |
Mar 02, 2022 | 9.150 | 9.420 | 9.130 | 9.250 | 176,819 | +0.15(+1.65%) |