Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.620 | 6.690 | 6.605 | 6.690 | 48,378 | +0.01(+0.15%) |
May 27, 2022 | 6.640 | 6.690 | 6.560 | 6.680 | 18,053 | +0.10(+1.52%) |
May 26, 2022 | 6.410 | 6.630 | 6.410 | 6.580 | 51,938 | +0.26(+4.11%) |
May 25, 2022 | 6.100 | 6.350 | 6.100 | 6.320 | 50,401 | -0.02(-0.32%) |
May 24, 2022 | 6.480 | 6.480 | 6.280 | 6.340 | 46,314 | -0.20(-3.06%) |
May 23, 2022 | 6.530 | 6.590 | 6.510 | 6.540 | 43,976 | +0.03(+0.46%) |
May 20, 2022 | 6.490 | 6.510 | 6.415 | 6.510 | 50,728 | +0.07(+1.09%) |
May 19, 2022 | 6.370 | 6.560 | 6.360 | 6.440 | 50,689 | +0.16(+2.55%) |
May 18, 2022 | 6.430 | 6.600 | 6.280 | 6.280 | 46,814 | -0.32(-4.85%) |
May 17, 2022 | 6.560 | 6.720 | 6.530 | 6.600 | 39,106 | +0.01(+0.23%) |
May 16, 2022 | 6.490 | 6.650 | 6.430 | 6.585 | 57,127 | +0.16(+2.41%) |
May 13, 2022 | 6.370 | 6.530 | 6.360 | 6.430 | 29,949 | +0.16(+2.48%) |
May 12, 2022 | 6.292 | 6.330 | 6.205 | 6.274 | 74,165 | -0.13(-1.96%) |
May 11, 2022 | 6.420 | 6.570 | 6.320 | 6.400 | 46,816 | +0.20(+3.28%) |
May 10, 2022 | 6.170 | 6.320 | 6.020 | 6.197 | 162,045 | +0.03(+0.44%) |
May 09, 2022 | 6.285 | 6.320 | 6.170 | 6.170 | 84,645 | -0.32(-4.93%) |
May 06, 2022 | 6.520 | 6.580 | 6.440 | 6.490 | 27,270 | -0.12(-1.82%) |
May 05, 2022 | 6.650 | 6.650 | 6.410 | 6.610 | 70,212 | -0.31(-4.48%) |
May 04, 2022 | 6.785 | 6.920 | 6.690 | 6.920 | 72,512 | +0.14(+2.06%) |
May 03, 2022 | 6.730 | 6.850 | 6.670 | 6.780 | 91,041 | +0.26(+3.99%) |
May 02, 2022 | 6.580 | 6.580 | 6.410 | 6.520 | 53,790 | -0.12(-1.81%) |
Apr 29, 2022 | 6.660 | 6.770 | 6.600 | 6.640 | 52,077 | -0.07(-1.04%) |
Apr 28, 2022 | 6.490 | 6.740 | 6.490 | 6.710 | 36,507 | +0.18(+2.76%) |
Apr 27, 2022 | 6.376 | 6.540 | 6.370 | 6.530 | 52,972 | +0.08(+1.24%) |
Apr 26, 2022 | 6.496 | 6.540 | 6.410 | 6.450 | 76,566 | -0.22(-3.30%) |
Apr 25, 2022 | 6.560 | 6.670 | 6.540 | 6.670 | 48,226 | +0.05(+0.76%) |
Apr 22, 2022 | 6.670 | 6.670 | 6.490 | 6.620 | 27,962 | -0.30(-4.34%) |
Apr 21, 2022 | 6.980 | 6.980 | 6.830 | 6.920 | 21,655 | +0.31(+4.69%) |
Apr 20, 2022 | 6.665 | 6.740 | 6.610 | 6.610 | 34,319 | +0.15(+2.32%) |
Apr 19, 2022 | 6.380 | 6.520 | 6.380 | 6.460 | 98,841 | +0.15(+2.38%) |
Apr 18, 2022 | 6.100 | 6.350 | 6.100 | 6.310 | 76,450 | +0.05(+0.80%) |
Apr 14, 2022 | 6.265 | 6.390 | 6.200 | 6.260 | 41,313 | +0.26(+4.33%) |
Apr 13, 2022 | 5.920 | 6.111 | 5.900 | 6.000 | 51,689 | +0.07(+1.18%) |
Apr 12, 2022 | 5.990 | 6.060 | 5.930 | 5.930 | 127,558 | -0.08(-1.33%) |
Apr 11, 2022 | 6.004 | 6.060 | 5.940 | 6.010 | 60,207 | +0.09(+1.52%) |
Apr 08, 2022 | 5.880 | 5.950 | 5.870 | 5.920 | 1,216,763 | +0.03(+0.51%) |
Apr 07, 2022 | 6.000 | 6.000 | 5.890 | 5.890 | 129,549 | -0.11(-1.83%) |
Apr 06, 2022 | 6.000 | 6.010 | 5.896 | 6.000 | 55,105 | -0.19(-3.07%) |
Apr 05, 2022 | 6.350 | 6.350 | 6.190 | 6.190 | 114,115 | -0.23(-3.66%) |
Apr 04, 2022 | 6.370 | 6.450 | 6.331 | 6.425 | 26,118 | -0.03(-0.39%) |
Apr 01, 2022 | 6.500 | 6.500 | 6.420 | 6.450 | 35,885 | +0.01(+0.16%) |
Mar 31, 2022 | 6.530 | 6.730 | 6.440 | 6.440 | 38,814 | -0.18(-2.72%) |
Mar 30, 2022 | 6.665 | 6.705 | 6.620 | 6.620 | 48,426 | -0.08(-1.19%) |
Mar 29, 2022 | 6.665 | 6.770 | 6.610 | 6.700 | 148,877 | +0.37(+5.77%) |
Mar 28, 2022 | 6.346 | 6.346 | 6.050 | 6.334 | 104,286 | +0.04(+0.70%) |
Mar 25, 2022 | 6.306 | 6.310 | 6.225 | 6.290 | 57,636 | -0.01(-0.16%) |
Mar 24, 2022 | 6.264 | 6.310 | 6.220 | 6.300 | 23,897 | -0.02(-0.32%) |
Mar 23, 2022 | 6.380 | 6.410 | 6.290 | 6.320 | 53,359 | -0.12(-1.86%) |
Mar 22, 2022 | 6.465 | 6.550 | 6.330 | 6.440 | 151,910 | +0.18(+2.79%) |
Mar 21, 2022 | 6.285 | 6.340 | 6.010 | 6.265 | 42,562 | -0.08(-1.34%) |
Mar 18, 2022 | 6.274 | 6.390 | 6.238 | 6.350 | 54,639 | +0.04(+0.63%) |
Mar 17, 2022 | 6.300 | 6.440 | 6.280 | 6.310 | 38,866 | -0.06(-0.86%) |
Mar 16, 2022 | 6.390 | 6.550 | 6.250 | 6.365 | 53,017 | +0.24(+3.83%) |
Mar 15, 2022 | 6.000 | 6.190 | 5.910 | 6.130 | 316,904 | +0.19(+3.20%) |
Mar 14, 2022 | 6.190 | 6.190 | 5.920 | 5.940 | 111,924 | -0.06(-1.00%) |
Mar 11, 2022 | 6.190 | 6.202 | 6.000 | 6.000 | 41,011 | +0.04(+0.76%) |
Mar 10, 2022 | 6.030 | 6.048 | 5.910 | 5.955 | 99,109 | -0.05(-0.92%) |
Mar 09, 2022 | 6.045 | 6.110 | 5.950 | 6.010 | 144,036 | +0.74(+14.04%) |
Mar 08, 2022 | 5.180 | 5.450 | 5.140 | 5.270 | 313,260 | -0.02(-0.38%) |
Mar 07, 2022 | 5.660 | 5.660 | 5.230 | 5.290 | 112,623 | -0.46(-8.00%) |
Mar 04, 2022 | 5.950 | 5.950 | 5.710 | 5.750 | 61,909 | -0.52(-8.29%) |
Mar 03, 2022 | 6.360 | 6.360 | 6.180 | 6.270 | 71,661 | -0.24(-3.69%) |
Mar 02, 2022 | 6.560 | 6.630 | 6.470 | 6.510 | 341,063 | +0.07(+1.09%) |