Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.919 | 7.023 | 6.831 | 6.906 | 2,905,915 | +0.24(+3.54%) |
May 27, 2022 | 6.658 | 6.670 | 6.413 | 6.670 | 1,935,914 | +0.11(+1.60%) |
May 26, 2022 | 6.512 | 6.664 | 6.478 | 6.565 | 1,845,907 | -0.03(-0.44%) |
May 25, 2022 | 6.512 | 6.676 | 6.477 | 6.594 | 1,524,845 | -0.01(-0.18%) |
May 24, 2022 | 6.682 | 6.690 | 6.483 | 6.606 | 1,358,016 | -0.12(-1.83%) |
May 23, 2022 | 6.629 | 6.793 | 6.594 | 6.728 | 1,351,282 | +0.15(+2.31%) |
May 20, 2022 | 6.775 | 6.810 | 6.395 | 6.576 | 1,699,783 | -0.08(-1.14%) |
May 19, 2022 | 6.594 | 6.781 | 6.532 | 6.652 | 2,231,211 | -0.04(-0.53%) |
May 18, 2022 | 6.974 | 6.986 | 6.629 | 6.688 | 2,847,427 | -0.61(-8.34%) |
May 17, 2022 | 7.103 | 7.331 | 7.062 | 7.296 | 3,134,113 | +0.37(+5.32%) |
May 16, 2022 | 6.799 | 7.039 | 6.775 | 6.927 | 3,661,162 | +0.11(+1.63%) |
May 13, 2022 | 6.629 | 6.945 | 6.611 | 6.816 | 2,071,407 | +0.29(+4.39%) |
May 12, 2022 | 6.506 | 6.623 | 6.377 | 6.530 | 3,358,417 | -0.10(-1.50%) |
May 11, 2022 | 6.512 | 6.892 | 6.506 | 6.629 | 4,014,866 | +0.63(+10.43%) |
May 10, 2022 | 6.079 | 6.120 | 5.868 | 6.003 | 2,771,616 | +0.15(+2.60%) |
May 09, 2022 | 6.143 | 6.149 | 5.810 | 5.851 | 3,290,210 | -0.50(-7.83%) |
May 06, 2022 | 6.541 | 6.541 | 6.260 | 6.348 | 1,537,549 | -0.17(-2.60%) |
May 05, 2022 | 6.869 | 6.869 | 6.483 | 6.518 | 1,732,518 | -0.32(-4.70%) |
May 04, 2022 | 6.752 | 6.857 | 6.582 | 6.840 | 1,893,727 | +0.18(+2.63%) |
May 03, 2022 | 6.436 | 6.752 | 6.348 | 6.664 | 2,232,912 | +0.22(+3.36%) |
May 02, 2022 | 6.418 | 6.547 | 6.328 | 6.448 | 1,443,472 | +0.03(+0.46%) |
Apr 29, 2022 | 6.559 | 6.682 | 6.372 | 6.418 | 1,151,484 | -0.16(-2.40%) |
Apr 28, 2022 | 6.524 | 6.611 | 6.401 | 6.576 | 1,225,541 | +0.09(+1.35%) |
Apr 27, 2022 | 6.506 | 6.565 | 6.366 | 6.489 | 1,632,725 | +0.10(+1.56%) |
Apr 26, 2022 | 6.524 | 6.581 | 6.343 | 6.389 | 1,837,170 | -0.15(-2.33%) |
Apr 25, 2022 | 6.664 | 6.682 | 6.284 | 6.541 | 3,099,645 | -0.26(-3.79%) |
Apr 22, 2022 | 6.810 | 6.957 | 6.688 | 6.799 | 2,375,840 | -0.08(-1.11%) |
Apr 21, 2022 | 7.460 | 7.460 | 6.795 | 6.875 | 2,574,395 | -0.43(-5.92%) |
Apr 20, 2022 | 7.378 | 7.448 | 7.168 | 7.308 | 1,047,197 | -0.06(-0.87%) |
Apr 19, 2022 | 7.407 | 7.448 | 7.249 | 7.372 | 1,330,823 | -0.02(-0.24%) |
Apr 18, 2022 | 7.419 | 7.536 | 7.325 | 7.390 | 2,109,766 | -0.03(-0.39%) |
Apr 14, 2022 | 7.372 | 7.583 | 7.325 | 7.419 | 2,674,644 | +0.05(+0.63%) |
Apr 13, 2022 | 7.179 | 7.466 | 7.068 | 7.372 | 4,071,207 | +0.35(+4.91%) |
Apr 12, 2022 | 6.922 | 7.150 | 6.886 | 7.027 | 3,116,042 | +0.01(+0.08%) |
Apr 11, 2022 | 7.044 | 7.153 | 6.892 | 7.021 | 2,123,868 | -0.05(-0.66%) |
Apr 08, 2022 | 7.074 | 7.161 | 6.974 | 7.068 | 1,787,329 | +0.06(+0.92%) |
Apr 07, 2022 | 6.869 | 7.044 | 6.863 | 7.003 | 1,764,018 | +0.16(+2.31%) |
Apr 06, 2022 | 6.904 | 7.027 | 6.767 | 6.846 | 1,780,740 | -0.05(-0.76%) |
Apr 05, 2022 | 7.027 | 7.109 | 6.872 | 6.898 | 2,654,542 | -0.11(-1.59%) |
Apr 04, 2022 | 6.951 | 7.050 | 6.840 | 7.009 | 3,028,479 | +0.06(+0.93%) |
Apr 01, 2022 | 7.132 | 7.284 | 6.936 | 6.945 | 1,832,389 | -0.12(-1.66%) |
Mar 31, 2022 | 6.963 | 7.167 | 6.863 | 7.062 | 1,901,280 | +0.01(+0.17%) |
Mar 30, 2022 | 6.886 | 7.132 | 6.875 | 7.050 | 2,318,349 | +0.19(+2.73%) |
Mar 29, 2022 | 6.939 | 6.994 | 6.588 | 6.863 | 4,948,236 | -0.42(-5.71%) |
Mar 28, 2022 | 7.068 | 7.431 | 6.922 | 7.278 | 6,453,472 | +0.24(+3.41%) |
Mar 25, 2022 | 7.021 | 7.126 | 6.933 | 7.039 | 2,027,231 | +0.06(+0.92%) |
Mar 24, 2022 | 6.805 | 6.992 | 6.769 | 6.974 | 1,787,184 | +0.04(+0.59%) |
Mar 23, 2022 | 6.793 | 7.015 | 6.775 | 6.933 | 1,952,579 | +0.15(+2.24%) |
Mar 22, 2022 | 6.863 | 6.881 | 6.664 | 6.781 | 2,188,723 | -0.09(-1.36%) |
Mar 21, 2022 | 6.617 | 6.927 | 6.617 | 6.875 | 2,790,782 | +0.39(+6.05%) |
Mar 18, 2022 | 6.465 | 6.530 | 6.380 | 6.483 | 3,415,306 | +0.05(+0.73%) |
Mar 17, 2022 | 6.085 | 6.454 | 6.085 | 6.436 | 1,346,686 | +0.36(+5.87%) |
Mar 16, 2022 | 6.214 | 6.272 | 5.950 | 6.079 | 1,605,151 | -0.15(-2.35%) |
Mar 15, 2022 | 6.202 | 6.272 | 6.073 | 6.225 | 1,457,128 | -0.02(-0.28%) |
Mar 14, 2022 | 6.471 | 6.477 | 6.190 | 6.243 | 1,648,353 | -0.23(-3.61%) |
Mar 11, 2022 | 6.594 | 6.752 | 6.465 | 6.477 | 1,619,079 | -0.18(-2.64%) |
Mar 10, 2022 | 6.336 | 6.658 | 6.313 | 6.652 | 3,775,867 | +0.16(+2.43%) |
Mar 09, 2022 | 6.395 | 6.553 | 6.304 | 6.494 | 1,647,240 | -0.01(-0.09%) |
Mar 08, 2022 | 6.881 | 6.974 | 6.465 | 6.500 | 2,976,488 | -0.49(-7.03%) |
Mar 07, 2022 | 6.775 | 7.144 | 6.728 | 6.992 | 5,000,662 | +0.26(+3.91%) |
Mar 04, 2022 | 6.377 | 6.764 | 6.366 | 6.728 | 2,873,162 | +0.27(+4.26%) |
Mar 03, 2022 | 6.424 | 6.459 | 6.301 | 6.454 | 1,489,144 | -0.13(-2.04%) |
Mar 02, 2022 | 6.366 | 6.588 | 6.342 | 6.588 | 1,216,447 | +0.40(+6.53%) |