Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.060 | 7.140 | 6.980 | 7.000 | 215,052 | -0.11(-1.55%) |
May 27, 2022 | 7.120 | 7.120 | 7.080 | 7.110 | 85,690 | +0.08(+1.14%) |
May 26, 2022 | 6.950 | 7.050 | 6.950 | 7.030 | 112,225 | +0.18(+2.63%) |
May 25, 2022 | 6.870 | 6.890 | 6.830 | 6.850 | 123,576 | +0.09(+1.33%) |
May 24, 2022 | 6.660 | 6.860 | 6.660 | 6.760 | 125,726 | -0.35(-4.92%) |
May 23, 2022 | 7.080 | 7.140 | 7.080 | 7.110 | 296,824 | +0.02(+0.21%) |
May 20, 2022 | 7.145 | 7.150 | 7.030 | 7.095 | 82,259 | +0.04(+0.50%) |
May 19, 2022 | 7.000 | 7.100 | 6.960 | 7.060 | 102,408 | +0.14(+2.02%) |
May 18, 2022 | 6.910 | 7.010 | 6.870 | 6.920 | 187,840 | -0.03(-0.43%) |
May 17, 2022 | 7.130 | 7.130 | 6.920 | 6.950 | 73,372 | +0.07(+0.94%) |
May 16, 2022 | 6.902 | 6.940 | 6.885 | 6.885 | 233,295 | -0.00(-0.07%) |
May 13, 2022 | 6.870 | 6.940 | 6.820 | 6.890 | 229,134 | +0.15(+2.23%) |
May 12, 2022 | 6.760 | 6.810 | 6.720 | 6.740 | 127,507 | -0.04(-0.59%) |
May 11, 2022 | 6.820 | 6.880 | 6.780 | 6.780 | 115,524 | -0.08(-1.17%) |
May 10, 2022 | 6.653 | 6.890 | 6.653 | 6.860 | 806,854 | +0.00(+0.07%) |
May 09, 2022 | 6.860 | 6.900 | 6.810 | 6.855 | 137,601 | -0.07(-1.08%) |
May 06, 2022 | 6.922 | 6.930 | 6.900 | 6.930 | 145,680 | +0.02(+0.29%) |
May 05, 2022 | 7.064 | 7.064 | 6.910 | 6.910 | 86,515 | -0.21(-2.88%) |
May 04, 2022 | 6.980 | 7.140 | 6.980 | 7.115 | 107,510 | +0.21(+2.97%) |
May 03, 2022 | 6.910 | 6.920 | 6.850 | 6.910 | 111,084 | -0.01(-0.14%) |
May 02, 2022 | 6.900 | 6.965 | 6.870 | 6.920 | 155,308 | -0.03(-0.43%) |
Apr 29, 2022 | 7.150 | 7.150 | 6.950 | 6.950 | 143,626 | -0.07(-1.00%) |
Apr 28, 2022 | 7.280 | 7.280 | 6.970 | 7.020 | 93,384 | +0.09(+1.30%) |
Apr 27, 2022 | 7.090 | 7.090 | 6.910 | 6.930 | 125,472 | +0.04(+0.58%) |
Apr 26, 2022 | 6.955 | 7.000 | 6.870 | 6.890 | 217,747 | -0.18(-2.55%) |
Apr 25, 2022 | 7.100 | 7.100 | 7.030 | 7.070 | 123,941 | -0.12(-1.67%) |
Apr 22, 2022 | 7.210 | 7.240 | 7.170 | 7.190 | 49,760 | -0.06(-0.83%) |
Apr 21, 2022 | 7.310 | 7.342 | 7.250 | 7.250 | 77,006 | -0.03(-0.41%) |
Apr 20, 2022 | 7.390 | 7.390 | 7.240 | 7.280 | 86,995 | +0.00(+0.00%) |
Apr 19, 2022 | 7.170 | 7.280 | 7.170 | 7.280 | 868,269 | +0.16(+2.25%) |
Apr 18, 2022 | 7.050 | 7.200 | 7.050 | 7.120 | 314,307 | -0.03(-0.42%) |
Apr 14, 2022 | 7.100 | 7.190 | 7.100 | 7.150 | 246,968 | -0.01(-0.14%) |
Apr 13, 2022 | 7.140 | 7.200 | 7.140 | 7.160 | 94,842 | +0.04(+0.56%) |
Apr 12, 2022 | 7.170 | 7.220 | 7.120 | 7.120 | 82,808 | -0.11(-1.52%) |
Apr 11, 2022 | 7.165 | 7.260 | 7.070 | 7.230 | 50,253 | +0.07(+0.98%) |
Apr 08, 2022 | 7.160 | 7.190 | 7.150 | 7.160 | 144,253 | +0.11(+1.56%) |
Apr 07, 2022 | 7.050 | 7.120 | 7.050 | 7.050 | 90,163 | -0.17(-2.35%) |
Apr 06, 2022 | 7.050 | 7.330 | 7.050 | 7.220 | 123,252 | -0.08(-1.10%) |
Apr 05, 2022 | 7.580 | 7.580 | 7.268 | 7.300 | 58,638 | -0.01(-0.14%) |
Apr 04, 2022 | 7.390 | 7.390 | 7.310 | 7.310 | 142,411 | -0.06(-0.75%) |
Apr 01, 2022 | 7.270 | 7.400 | 7.270 | 7.365 | 83,423 | +0.10(+1.31%) |
Mar 31, 2022 | 7.290 | 7.310 | 7.240 | 7.270 | 92,003 | -0.16(-2.15%) |
Mar 30, 2022 | 7.510 | 7.510 | 7.430 | 7.430 | 80,980 | -0.03(-0.34%) |
Mar 29, 2022 | 7.420 | 7.470 | 7.390 | 7.455 | 126,944 | +0.03(+0.40%) |
Mar 28, 2022 | 7.430 | 7.450 | 7.391 | 7.425 | 48,685 | +0.01(+0.20%) |
Mar 25, 2022 | 7.460 | 7.460 | 7.360 | 7.410 | 134,527 | +0.03(+0.41%) |
Mar 24, 2022 | 7.360 | 7.390 | 7.330 | 7.380 | 52,981 | +0.09(+1.23%) |
Mar 23, 2022 | 7.430 | 7.430 | 7.279 | 7.290 | 130,560 | -0.06(-0.82%) |
Mar 22, 2022 | 7.220 | 7.370 | 7.220 | 7.350 | 407,830 | +0.03(+0.41%) |
Mar 21, 2022 | 7.170 | 7.350 | 7.170 | 7.320 | 404,232 | -0.03(-0.41%) |
Mar 18, 2022 | 7.190 | 7.380 | 7.070 | 7.350 | 141,953 | +0.21(+2.94%) |
Mar 17, 2022 | 7.020 | 7.140 | 6.960 | 7.140 | 110,515 | +0.13(+1.85%) |
Mar 16, 2022 | 6.780 | 7.020 | 6.760 | 7.010 | 404,083 | +0.24(+3.55%) |
Mar 15, 2022 | 6.530 | 6.790 | 6.530 | 6.770 | 444,127 | -0.08(-1.17%) |
Mar 14, 2022 | 6.870 | 6.930 | 6.800 | 6.850 | 124,350 | +0.06(+0.88%) |
Mar 11, 2022 | 6.850 | 6.920 | 6.790 | 6.790 | 81,083 | -0.08(-1.16%) |
Mar 10, 2022 | 6.850 | 6.950 | 6.850 | 6.870 | 159,366 | +0.11(+1.63%) |
Mar 09, 2022 | 6.800 | 6.900 | 6.670 | 6.760 | 136,170 | -0.01(-0.15%) |
Mar 08, 2022 | 6.760 | 6.960 | 6.710 | 6.770 | 992,473 | +0.14(+2.11%) |
Mar 07, 2022 | 6.680 | 6.740 | 6.620 | 6.630 | 267,589 | -0.08(-1.19%) |
Mar 04, 2022 | 6.710 | 6.750 | 6.650 | 6.710 | 198,080 | +0.02(+0.30%) |
Mar 03, 2022 | 6.660 | 6.720 | 6.650 | 6.690 | 182,957 | +0.00(+0.00%) |
Mar 02, 2022 | 6.800 | 6.800 | 6.620 | 6.690 | 416,565 | -0.20(-2.90%) |