Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.023 | 7.023 | 6.960 | 6.987 | 509,460 | -0.02(-0.26%) |
May 27, 2022 | 6.897 | 7.049 | 6.897 | 7.005 | 561,845 | +0.13(+1.83%) |
May 26, 2022 | 6.709 | 6.906 | 6.709 | 6.879 | 916,765 | +0.18(+2.68%) |
May 25, 2022 | 6.628 | 6.736 | 6.628 | 6.700 | 658,896 | +0.07(+1.08%) |
May 24, 2022 | 6.601 | 6.646 | 6.529 | 6.628 | 700,304 | +0.02(+0.27%) |
May 23, 2022 | 6.601 | 6.637 | 6.583 | 6.610 | 822,961 | +0.02(+0.27%) |
May 20, 2022 | 6.682 | 6.682 | 6.579 | 6.592 | 522,317 | -0.08(-1.21%) |
May 19, 2022 | 6.646 | 6.709 | 6.636 | 6.673 | 453,482 | +0.03(+0.40%) |
May 18, 2022 | 6.727 | 6.727 | 6.610 | 6.646 | 583,063 | -0.10(-1.46%) |
May 17, 2022 | 6.762 | 6.762 | 6.682 | 6.745 | 633,334 | +0.04(+0.67%) |
May 16, 2022 | 6.727 | 6.771 | 6.655 | 6.700 | 598,290 | -0.05(-0.80%) |
May 13, 2022 | 6.727 | 6.754 | 6.700 | 6.754 | 648,585 | +0.08(+1.21%) |
May 12, 2022 | 6.610 | 6.691 | 6.583 | 6.673 | 924,544 | +0.02(+0.24%) |
May 11, 2022 | 6.639 | 6.791 | 6.621 | 6.657 | 1,137,940 | +0.00(+0.00%) |
May 10, 2022 | 6.666 | 6.719 | 6.639 | 6.657 | 840,736 | +0.04(+0.54%) |
May 09, 2022 | 6.711 | 6.746 | 6.621 | 6.621 | 950,829 | -0.12(-1.72%) |
May 06, 2022 | 6.755 | 6.809 | 6.693 | 6.737 | 755,549 | -0.04(-0.66%) |
May 05, 2022 | 6.871 | 6.960 | 6.773 | 6.782 | 849,654 | -0.17(-2.44%) |
May 04, 2022 | 6.862 | 6.976 | 6.791 | 6.951 | 688,803 | +0.10(+1.43%) |
May 03, 2022 | 6.818 | 6.880 | 6.818 | 6.853 | 821,068 | +0.04(+0.65%) |
May 02, 2022 | 6.942 | 6.942 | 6.755 | 6.809 | 1,113,752 | -0.10(-1.42%) |
Apr 29, 2022 | 6.951 | 7.005 | 6.907 | 6.907 | 593,380 | -0.11(-1.52%) |
Apr 28, 2022 | 6.978 | 7.040 | 6.951 | 7.014 | 491,109 | +0.07(+1.03%) |
Apr 27, 2022 | 6.933 | 7.005 | 6.924 | 6.942 | 536,432 | +0.01(+0.13%) |
Apr 26, 2022 | 7.022 | 7.046 | 6.933 | 6.933 | 1,019,075 | -0.12(-1.64%) |
Apr 25, 2022 | 7.040 | 7.058 | 6.951 | 7.049 | 988,572 | +0.00(+0.00%) |
Apr 22, 2022 | 7.022 | 7.085 | 7.014 | 7.049 | 725,419 | +0.01(+0.13%) |
Apr 21, 2022 | 7.112 | 7.112 | 6.987 | 7.040 | 939,503 | -0.04(-0.63%) |
Apr 20, 2022 | 7.049 | 7.103 | 7.040 | 7.085 | 788,965 | +0.05(+0.76%) |
Apr 19, 2022 | 6.996 | 7.058 | 6.996 | 7.031 | 622,149 | +0.01(+0.13%) |
Apr 18, 2022 | 6.960 | 7.049 | 6.960 | 7.022 | 972,450 | +0.02(+0.25%) |
Apr 14, 2022 | 7.085 | 7.129 | 6.987 | 7.005 | 883,319 | -0.08(-1.13%) |
Apr 13, 2022 | 7.103 | 7.174 | 7.085 | 7.085 | 823,566 | -0.03(-0.41%) |
Apr 12, 2022 | 7.211 | 7.247 | 7.114 | 7.114 | 1,003,208 | -0.07(-0.99%) |
Apr 11, 2022 | 7.229 | 7.233 | 7.167 | 7.185 | 449,433 | -0.07(-0.98%) |
Apr 08, 2022 | 7.273 | 7.340 | 7.238 | 7.256 | 468,273 | -0.04(-0.49%) |
Apr 07, 2022 | 7.300 | 7.370 | 7.278 | 7.291 | 360,824 | -0.02(-0.30%) |
Apr 06, 2022 | 7.397 | 7.433 | 7.309 | 7.313 | 425,716 | -0.16(-2.19%) |
Apr 05, 2022 | 7.574 | 7.610 | 7.477 | 7.477 | 425,141 | -0.14(-1.86%) |
Apr 04, 2022 | 7.530 | 7.619 | 7.504 | 7.619 | 613,063 | +0.05(+0.70%) |
Apr 01, 2022 | 7.495 | 7.566 | 7.442 | 7.566 | 818,655 | +0.12(+1.67%) |
Mar 31, 2022 | 7.371 | 7.486 | 7.359 | 7.442 | 813,709 | +0.12(+1.57%) |
Mar 30, 2022 | 7.229 | 7.362 | 7.211 | 7.326 | 1,129,947 | +0.11(+1.47%) |
Mar 29, 2022 | 7.158 | 7.247 | 7.127 | 7.220 | 544,184 | +0.11(+1.49%) |
Mar 28, 2022 | 7.114 | 7.167 | 7.096 | 7.114 | 710,752 | -0.02(-0.25%) |
Mar 25, 2022 | 7.185 | 7.208 | 7.096 | 7.132 | 731,459 | -0.05(-0.74%) |
Mar 24, 2022 | 7.229 | 7.249 | 7.176 | 7.185 | 594,359 | -0.05(-0.73%) |
Mar 23, 2022 | 7.264 | 7.272 | 7.211 | 7.238 | 638,672 | -0.04(-0.49%) |
Mar 22, 2022 | 7.264 | 7.291 | 7.255 | 7.273 | 595,528 | -0.02(-0.24%) |
Mar 21, 2022 | 7.309 | 7.335 | 7.233 | 7.291 | 706,699 | -0.01(-0.12%) |
Mar 18, 2022 | 7.256 | 7.309 | 7.251 | 7.300 | 511,463 | +0.04(+0.49%) |
Mar 17, 2022 | 7.123 | 7.264 | 7.105 | 7.264 | 632,953 | +0.14(+1.99%) |
Mar 16, 2022 | 7.105 | 7.145 | 7.030 | 7.123 | 728,785 | +0.06(+0.88%) |
Mar 15, 2022 | 6.999 | 7.078 | 6.985 | 7.061 | 935,276 | +0.08(+1.14%) |
Mar 14, 2022 | 7.123 | 7.194 | 6.972 | 6.981 | 916,902 | -0.18(-2.47%) |
Mar 11, 2022 | 7.237 | 7.246 | 7.149 | 7.158 | 554,002 | -0.04(-0.49%) |
Mar 10, 2022 | 7.184 | 7.219 | 7.158 | 7.193 | 488,482 | -0.03(-0.37%) |
Mar 09, 2022 | 7.175 | 7.237 | 7.171 | 7.219 | 620,748 | +0.10(+1.36%) |
Mar 08, 2022 | 7.166 | 7.211 | 7.105 | 7.122 | 1,435,010 | -0.10(-1.34%) |
Mar 07, 2022 | 7.369 | 7.457 | 7.202 | 7.219 | 748,081 | -0.17(-2.26%) |
Mar 04, 2022 | 7.422 | 7.445 | 7.378 | 7.387 | 502,720 | -0.07(-0.94%) |
Mar 03, 2022 | 7.475 | 7.492 | 7.422 | 7.457 | 700,822 | +0.02(+0.24%) |
Mar 02, 2022 | 7.413 | 7.475 | 7.409 | 7.439 | 800,856 | +0.02(+0.24%) |