Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.097 | 7.142 | 6.996 | 7.115 | 155,350 | +0.02(+0.26%) |
May 27, 2022 | 7.014 | 7.142 | 7.014 | 7.097 | 208,146 | +0.12(+1.70%) |
May 26, 2022 | 6.886 | 6.996 | 6.886 | 6.978 | 219,467 | +0.09(+1.33%) |
May 25, 2022 | 6.713 | 6.896 | 6.703 | 6.886 | 364,469 | +0.22(+3.29%) |
May 24, 2022 | 6.621 | 6.694 | 6.621 | 6.667 | 239,142 | +0.08(+1.25%) |
May 23, 2022 | 6.548 | 6.603 | 6.530 | 6.585 | 173,667 | +0.05(+0.84%) |
May 20, 2022 | 6.539 | 6.539 | 6.447 | 6.530 | 476,664 | +0.03(+0.42%) |
May 19, 2022 | 6.530 | 6.530 | 6.466 | 6.502 | 250,770 | -0.03(-0.42%) |
May 18, 2022 | 6.566 | 6.566 | 6.493 | 6.530 | 473,210 | -0.05(-0.70%) |
May 17, 2022 | 6.612 | 6.649 | 6.557 | 6.575 | 134,656 | -0.05(-0.69%) |
May 16, 2022 | 6.694 | 6.713 | 6.621 | 6.621 | 169,221 | -0.08(-1.23%) |
May 13, 2022 | 6.767 | 6.777 | 6.703 | 6.703 | 145,999 | -0.08(-1.17%) |
May 12, 2022 | 6.764 | 6.819 | 6.737 | 6.783 | 161,924 | +0.02(+0.34%) |
May 11, 2022 | 6.810 | 6.810 | 6.755 | 6.760 | 124,447 | -0.06(-0.87%) |
May 10, 2022 | 6.901 | 6.919 | 6.764 | 6.819 | 154,875 | +0.02(+0.27%) |
May 09, 2022 | 6.828 | 6.837 | 6.746 | 6.801 | 142,662 | -0.03(-0.40%) |
May 06, 2022 | 6.819 | 6.874 | 6.773 | 6.828 | 292,068 | +0.04(+0.54%) |
May 05, 2022 | 6.828 | 6.865 | 6.773 | 6.792 | 267,512 | -0.10(-1.45%) |
May 04, 2022 | 6.901 | 6.901 | 6.764 | 6.892 | 216,467 | +0.01(+0.13%) |
May 03, 2022 | 6.937 | 6.956 | 6.828 | 6.883 | 154,483 | +0.00(+0.00%) |
May 02, 2022 | 6.992 | 7.019 | 6.874 | 6.883 | 167,515 | -0.09(-1.31%) |
Apr 29, 2022 | 7.037 | 7.047 | 6.874 | 6.974 | 167,385 | -0.06(-0.91%) |
Apr 28, 2022 | 6.865 | 7.047 | 6.828 | 7.037 | 270,860 | +0.16(+2.38%) |
Apr 27, 2022 | 6.919 | 6.919 | 6.828 | 6.874 | 136,553 | +0.00(+0.00%) |
Apr 26, 2022 | 6.892 | 6.892 | 6.828 | 6.874 | 228,875 | -0.01(-0.13%) |
Apr 25, 2022 | 6.892 | 6.937 | 6.828 | 6.883 | 147,574 | -0.05(-0.66%) |
Apr 22, 2022 | 6.992 | 7.019 | 6.910 | 6.928 | 145,669 | -0.07(-1.04%) |
Apr 21, 2022 | 7.037 | 7.037 | 6.937 | 7.001 | 196,749 | -0.01(-0.13%) |
Apr 20, 2022 | 6.928 | 7.010 | 6.910 | 7.010 | 136,896 | +0.11(+1.58%) |
Apr 19, 2022 | 6.883 | 6.969 | 6.801 | 6.901 | 324,396 | -0.10(-1.43%) |
Apr 18, 2022 | 6.946 | 7.028 | 6.946 | 7.001 | 202,024 | -0.01(-0.13%) |
Apr 14, 2022 | 7.001 | 7.056 | 6.974 | 7.010 | 243,536 | -0.05(-0.77%) |
Apr 13, 2022 | 6.983 | 7.101 | 6.983 | 7.065 | 217,190 | +0.06(+0.83%) |
Apr 12, 2022 | 7.116 | 7.143 | 6.998 | 7.007 | 175,405 | -0.05(-0.77%) |
Apr 11, 2022 | 7.161 | 7.215 | 7.052 | 7.061 | 140,161 | -0.13(-1.77%) |
Apr 08, 2022 | 7.188 | 7.234 | 7.152 | 7.188 | 105,140 | +0.00(+0.00%) |
Apr 07, 2022 | 7.225 | 7.270 | 7.161 | 7.188 | 126,442 | -0.04(-0.50%) |
Apr 06, 2022 | 7.252 | 7.274 | 7.215 | 7.225 | 103,148 | -0.04(-0.50%) |
Apr 05, 2022 | 7.424 | 7.469 | 7.261 | 7.261 | 181,168 | -0.16(-2.20%) |
Apr 04, 2022 | 7.442 | 7.487 | 7.379 | 7.424 | 158,972 | +0.00(+0.00%) |
Apr 01, 2022 | 7.415 | 7.460 | 7.325 | 7.424 | 231,140 | +0.03(+0.37%) |
Mar 31, 2022 | 7.342 | 7.433 | 7.296 | 7.397 | 321,744 | +0.07(+0.99%) |
Mar 30, 2022 | 7.279 | 7.387 | 7.252 | 7.324 | 122,626 | +0.07(+1.00%) |
Mar 29, 2022 | 7.215 | 7.279 | 7.179 | 7.252 | 275,255 | +0.05(+0.63%) |
Mar 28, 2022 | 7.306 | 7.306 | 7.179 | 7.206 | 241,493 | -0.10(-1.36%) |
Mar 25, 2022 | 7.342 | 7.342 | 7.234 | 7.306 | 173,790 | -0.05(-0.74%) |
Mar 24, 2022 | 7.406 | 7.406 | 7.351 | 7.361 | 282,333 | -0.05(-0.73%) |
Mar 23, 2022 | 7.433 | 7.433 | 7.397 | 7.415 | 159,678 | -0.02(-0.24%) |
Mar 22, 2022 | 7.388 | 7.451 | 7.374 | 7.433 | 118,965 | +0.01(+0.12%) |
Mar 21, 2022 | 7.487 | 7.496 | 7.424 | 7.424 | 127,350 | -0.07(-0.97%) |
Mar 18, 2022 | 7.496 | 7.524 | 7.469 | 7.496 | 228,175 | +0.05(+0.61%) |
Mar 17, 2022 | 7.496 | 7.560 | 7.415 | 7.451 | 282,140 | -0.07(-0.96%) |
Mar 16, 2022 | 7.542 | 7.593 | 7.478 | 7.524 | 146,388 | -0.02(-0.24%) |
Mar 15, 2022 | 7.687 | 7.714 | 7.351 | 7.542 | 172,926 | -0.15(-1.89%) |
Mar 14, 2022 | 7.750 | 7.759 | 7.660 | 7.687 | 145,141 | -0.10(-1.24%) |
Mar 11, 2022 | 7.756 | 7.791 | 7.702 | 7.783 | 63,823 | +0.01(+0.12%) |
Mar 10, 2022 | 7.819 | 7.819 | 7.729 | 7.774 | 112,838 | -0.06(-0.81%) |
Mar 09, 2022 | 7.874 | 7.883 | 7.801 | 7.838 | 108,115 | +0.01(+0.12%) |
Mar 08, 2022 | 7.829 | 7.874 | 7.775 | 7.829 | 1,058,409 | -0.02(-0.23%) |
Mar 07, 2022 | 7.856 | 7.937 | 7.819 | 7.847 | 121,448 | -0.05(-0.69%) |
Mar 04, 2022 | 7.919 | 7.973 | 7.883 | 7.901 | 109,550 | -0.04(-0.46%) |
Mar 03, 2022 | 7.928 | 7.973 | 7.927 | 7.937 | 104,440 | +0.03(+0.34%) |
Mar 02, 2022 | 7.964 | 7.982 | 7.901 | 7.910 | 154,467 | -0.07(-0.91%) |