Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.685 | 6.775 | 6.585 | 6.721 | 109,703 | -0.01(-0.13%) |
May 27, 2022 | 6.594 | 6.735 | 6.495 | 6.730 | 228,073 | +0.28(+4.35%) |
May 26, 2022 | 6.305 | 6.450 | 6.287 | 6.450 | 139,005 | +0.16(+2.59%) |
May 25, 2022 | 6.242 | 6.323 | 6.224 | 6.287 | 97,559 | +0.05(+0.72%) |
May 24, 2022 | 6.106 | 6.242 | 6.097 | 6.242 | 69,870 | +0.16(+2.68%) |
May 23, 2022 | 5.997 | 6.124 | 5.961 | 6.079 | 101,548 | +0.10(+1.66%) |
May 20, 2022 | 5.889 | 5.979 | 5.889 | 5.979 | 175,677 | +0.12(+2.01%) |
May 19, 2022 | 5.780 | 5.907 | 5.780 | 5.862 | 139,092 | +0.01(+0.15%) |
May 18, 2022 | 6.043 | 6.061 | 5.798 | 5.853 | 174,096 | -0.21(-3.43%) |
May 17, 2022 | 6.079 | 6.124 | 6.043 | 6.061 | 86,889 | -0.05(-0.89%) |
May 16, 2022 | 6.196 | 6.233 | 6.106 | 6.115 | 120,275 | -0.08(-1.31%) |
May 13, 2022 | 6.215 | 6.233 | 6.145 | 6.196 | 51,027 | +0.00(+0.00%) |
May 12, 2022 | 6.187 | 6.238 | 6.133 | 6.196 | 88,798 | +0.01(+0.15%) |
May 11, 2022 | 6.269 | 6.269 | 6.187 | 6.187 | 149,747 | -0.08(-1.27%) |
May 10, 2022 | 6.132 | 6.294 | 6.132 | 6.267 | 132,379 | +0.13(+2.05%) |
May 09, 2022 | 6.141 | 6.183 | 6.060 | 6.141 | 143,249 | -0.07(-1.16%) |
May 06, 2022 | 6.168 | 6.213 | 6.141 | 6.213 | 31,497 | +0.03(+0.44%) |
May 05, 2022 | 6.141 | 6.222 | 6.096 | 6.186 | 163,827 | -0.01(-0.15%) |
May 04, 2022 | 6.168 | 6.213 | 6.132 | 6.195 | 109,719 | +0.00(+0.00%) |
May 03, 2022 | 6.114 | 6.195 | 6.107 | 6.195 | 91,144 | +0.08(+1.33%) |
May 02, 2022 | 6.150 | 6.204 | 6.105 | 6.114 | 148,969 | -0.03(-0.44%) |
Apr 29, 2022 | 6.141 | 6.240 | 6.136 | 6.141 | 183,093 | -0.05(-0.87%) |
Apr 28, 2022 | 6.114 | 6.240 | 6.096 | 6.195 | 203,305 | +0.04(+0.58%) |
Apr 27, 2022 | 6.168 | 6.208 | 6.132 | 6.159 | 215,208 | -0.04(-0.58%) |
Apr 26, 2022 | 6.186 | 6.240 | 6.150 | 6.195 | 88,307 | +0.01(+0.15%) |
Apr 25, 2022 | 6.186 | 6.249 | 6.087 | 6.186 | 215,268 | -0.05(-0.87%) |
Apr 22, 2022 | 6.321 | 6.357 | 6.240 | 6.240 | 92,993 | -0.12(-1.84%) |
Apr 21, 2022 | 6.420 | 6.474 | 6.312 | 6.357 | 85,724 | -0.06(-0.98%) |
Apr 20, 2022 | 6.438 | 6.465 | 6.141 | 6.420 | 269,145 | -0.02(-0.28%) |
Apr 19, 2022 | 6.483 | 6.573 | 6.428 | 6.438 | 99,088 | -0.07(-1.11%) |
Apr 18, 2022 | 6.519 | 6.600 | 6.501 | 6.510 | 89,705 | -0.09(-1.36%) |
Apr 14, 2022 | 6.717 | 6.771 | 6.537 | 6.600 | 107,317 | -0.05(-0.68%) |
Apr 13, 2022 | 6.636 | 6.690 | 6.591 | 6.645 | 73,641 | +0.01(+0.14%) |
Apr 12, 2022 | 6.744 | 6.789 | 6.591 | 6.636 | 104,115 | -0.10(-1.47%) |
Apr 11, 2022 | 6.753 | 6.825 | 6.717 | 6.735 | 47,693 | -0.05(-0.66%) |
Apr 08, 2022 | 6.789 | 6.834 | 6.645 | 6.780 | 79,093 | -0.02(-0.24%) |
Apr 07, 2022 | 6.761 | 6.904 | 6.689 | 6.796 | 124,772 | +0.03(+0.40%) |
Apr 06, 2022 | 6.608 | 6.808 | 6.608 | 6.770 | 92,743 | +0.02(+0.27%) |
Apr 05, 2022 | 6.814 | 6.832 | 6.725 | 6.752 | 119,447 | -0.11(-1.57%) |
Apr 04, 2022 | 6.877 | 6.886 | 6.770 | 6.859 | 169,774 | -0.07(-1.03%) |
Apr 01, 2022 | 6.832 | 6.958 | 6.804 | 6.931 | 158,117 | +0.14(+2.11%) |
Mar 31, 2022 | 6.823 | 6.859 | 6.756 | 6.787 | 189,963 | +0.01(+0.13%) |
Mar 30, 2022 | 6.689 | 6.787 | 6.689 | 6.779 | 120,224 | +0.09(+1.34%) |
Mar 29, 2022 | 6.635 | 6.716 | 6.590 | 6.689 | 142,550 | +0.05(+0.81%) |
Mar 28, 2022 | 6.743 | 6.877 | 6.608 | 6.635 | 155,059 | -0.09(-1.33%) |
Mar 25, 2022 | 6.922 | 6.922 | 6.707 | 6.725 | 136,435 | -0.16(-2.34%) |
Mar 24, 2022 | 6.877 | 7.012 | 6.803 | 6.886 | 94,628 | -0.01(-0.13%) |
Mar 23, 2022 | 6.922 | 6.994 | 6.886 | 6.895 | 33,559 | -0.07(-1.03%) |
Mar 22, 2022 | 6.958 | 7.003 | 6.882 | 6.967 | 96,273 | +0.01(+0.13%) |
Mar 21, 2022 | 6.967 | 7.044 | 6.904 | 6.958 | 65,825 | -0.05(-0.77%) |
Mar 18, 2022 | 7.146 | 7.146 | 6.967 | 7.012 | 48,830 | -0.13(-1.88%) |
Mar 17, 2022 | 6.985 | 7.146 | 6.940 | 7.146 | 51,941 | +0.24(+3.51%) |
Mar 16, 2022 | 6.904 | 7.030 | 6.904 | 6.904 | 72,199 | +0.01(+0.13%) |
Mar 15, 2022 | 6.994 | 7.023 | 6.886 | 6.895 | 121,490 | -0.09(-1.28%) |
Mar 14, 2022 | 7.155 | 7.178 | 6.940 | 6.985 | 126,397 | -0.22(-2.99%) |
Mar 11, 2022 | 7.191 | 7.218 | 7.155 | 7.200 | 43,569 | +0.01(+0.12%) |
Mar 10, 2022 | 7.227 | 7.227 | 7.182 | 7.191 | 44,119 | -0.03(-0.47%) |
Mar 09, 2022 | 7.198 | 7.234 | 7.197 | 7.225 | 43,367 | +0.04(+0.62%) |
Mar 08, 2022 | 7.189 | 7.207 | 7.163 | 7.180 | 107,658 | -0.01(-0.12%) |
Mar 07, 2022 | 7.314 | 7.323 | 7.154 | 7.189 | 81,735 | -0.15(-2.07%) |
Mar 04, 2022 | 7.296 | 7.377 | 7.288 | 7.341 | 40,331 | +0.01(+0.12%) |
Mar 03, 2022 | 7.359 | 7.413 | 7.279 | 7.332 | 72,807 | -0.04(-0.48%) |
Mar 02, 2022 | 7.332 | 7.386 | 7.279 | 7.368 | 138,499 | +0.02(+0.24%) |