Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.180 | 7.466 | 6.836 | 7.227 | 23,703 | -0.21(-2.82%) |
May 27, 2022 | 7.170 | 7.456 | 7.123 | 7.437 | 167,493 | +0.00(+0.00%) |
May 26, 2022 | 7.342 | 7.437 | 7.246 | 7.437 | 20,376 | +0.06(+0.84%) |
May 25, 2022 | 7.389 | 7.389 | 7.342 | 7.375 | 4,316 | +0.00(+0.06%) |
May 24, 2022 | 7.351 | 7.423 | 7.342 | 7.370 | 5,027 | -0.07(-0.90%) |
May 23, 2022 | 7.542 | 7.542 | 7.199 | 7.437 | 17,553 | +0.13(+1.83%) |
May 20, 2022 | 7.628 | 7.628 | 7.037 | 7.304 | 12,295 | -0.31(-4.13%) |
May 19, 2022 | 7.428 | 7.618 | 7.208 | 7.618 | 9,835 | +0.32(+4.44%) |
May 18, 2022 | 6.846 | 7.485 | 6.846 | 7.294 | 12,065 | -0.19(-2.55%) |
May 17, 2022 | 7.218 | 7.485 | 7.218 | 7.485 | 7,591 | +0.00(+0.00%) |
May 16, 2022 | 7.447 | 7.485 | 6.827 | 7.485 | 7,568 | +0.08(+1.03%) |
May 13, 2022 | 7.094 | 7.409 | 7.065 | 7.409 | 3,651 | +0.17(+2.37%) |
May 12, 2022 | 7.161 | 7.447 | 6.960 | 7.237 | 9,127 | -0.20(-2.69%) |
May 11, 2022 | 6.922 | 7.437 | 6.922 | 7.437 | 1,078 | +0.43(+6.12%) |
May 10, 2022 | 7.213 | 7.213 | 7.008 | 7.008 | 762 | -0.14(-2.00%) |
May 09, 2022 | 6.951 | 7.388 | 6.951 | 7.151 | 4,937 | +0.20(+2.88%) |
May 06, 2022 | 7.131 | 7.131 | 6.779 | 6.951 | 9,114 | -0.13(-1.88%) |
May 05, 2022 | 7.275 | 7.485 | 7.065 | 7.084 | 4,647 | -0.26(-3.51%) |
May 04, 2022 | 7.351 | 7.356 | 7.237 | 7.342 | 2,890 | +0.11(+1.58%) |
May 03, 2022 | 7.425 | 7.425 | 7.199 | 7.227 | 3,753 | +0.04(+0.53%) |
May 02, 2022 | 7.266 | 7.380 | 7.189 | 7.189 | 6,617 | -0.03(-0.40%) |
Apr 29, 2022 | 7.342 | 7.447 | 7.163 | 7.218 | 6,541 | -0.08(-1.11%) |
Apr 28, 2022 | 7.475 | 7.485 | 7.170 | 7.299 | 8,980 | -0.18(-2.36%) |
Apr 27, 2022 | 7.456 | 7.485 | 7.361 | 7.475 | 45,245 | -0.05(-0.63%) |
Apr 26, 2022 | 7.285 | 7.552 | 7.113 | 7.523 | 57,192 | +0.24(+3.27%) |
Apr 25, 2022 | 7.205 | 7.552 | 7.205 | 7.285 | 16,778 | -0.23(-3.05%) |
Apr 22, 2022 | 7.523 | 7.552 | 7.337 | 7.513 | 46,445 | +0.07(+0.90%) |
Apr 21, 2022 | 7.475 | 7.609 | 7.246 | 7.447 | 6,437 | -0.10(-1.39%) |
Apr 20, 2022 | 7.513 | 7.590 | 7.437 | 7.552 | 2,373 | +0.16(+2.19%) |
Apr 19, 2022 | 7.210 | 7.456 | 7.210 | 7.389 | 18,389 | -0.04(-0.51%) |
Apr 18, 2022 | 7.318 | 7.561 | 7.289 | 7.428 | 21,312 | -0.03(-0.38%) |
Apr 14, 2022 | 7.437 | 7.504 | 7.323 | 7.456 | 8,426 | +0.02(+0.26%) |
Apr 13, 2022 | 7.103 | 7.595 | 6.760 | 7.437 | 18,636 | +0.35(+4.98%) |
Apr 12, 2022 | 7.618 | 7.628 | 7.084 | 7.084 | 8,414 | -0.34(-4.62%) |
Apr 11, 2022 | 7.456 | 7.628 | 7.199 | 7.428 | 18,305 | +0.28(+3.87%) |
Apr 08, 2022 | 7.246 | 7.323 | 7.151 | 7.151 | 2,899 | -0.15(-2.09%) |
Apr 07, 2022 | 7.428 | 7.485 | 7.180 | 7.304 | 5,984 | +0.06(+0.79%) |
Apr 06, 2022 | 7.275 | 7.409 | 7.246 | 7.246 | 3,207 | -0.10(-1.30%) |
Apr 05, 2022 | 7.456 | 7.504 | 7.160 | 7.342 | 7,004 | -0.15(-2.04%) |
Apr 04, 2022 | 7.580 | 7.580 | 7.094 | 7.494 | 6,735 | +0.22(+3.01%) |
Apr 01, 2022 | 7.312 | 7.489 | 7.217 | 7.275 | 13,071 | -0.04(-0.51%) |
Mar 31, 2022 | 7.387 | 7.443 | 7.089 | 7.312 | 45,412 | +0.04(+0.51%) |
Mar 30, 2022 | 7.117 | 7.396 | 6.959 | 7.275 | 17,891 | -0.12(-1.64%) |
Mar 29, 2022 | 6.884 | 7.443 | 6.838 | 7.396 | 22,950 | +0.65(+9.66%) |
Mar 28, 2022 | 6.791 | 6.838 | 6.680 | 6.745 | 12,720 | +0.04(+0.55%) |
Mar 25, 2022 | 6.856 | 6.922 | 6.708 | 6.708 | 49,319 | -0.02(-0.28%) |
Mar 24, 2022 | 6.698 | 6.884 | 6.596 | 6.726 | 8,707 | +0.00(+0.00%) |
Mar 23, 2022 | 6.708 | 6.884 | 6.642 | 6.726 | 10,747 | -0.11(-1.63%) |
Mar 22, 2022 | 6.656 | 6.838 | 6.522 | 6.838 | 13,602 | +0.00(+0.00%) |
Mar 21, 2022 | 6.829 | 6.912 | 6.810 | 6.838 | 17,984 | +0.08(+1.24%) |
Mar 18, 2022 | 6.623 | 6.875 | 6.623 | 6.754 | 1,266 | +0.19(+2.91%) |
Mar 17, 2022 | 6.542 | 6.563 | 6.542 | 6.563 | 555 | -0.04(-0.63%) |
Mar 16, 2022 | 6.596 | 6.791 | 6.419 | 6.605 | 23,691 | +0.18(+2.75%) |
Mar 15, 2022 | 6.873 | 6.873 | 6.280 | 6.428 | 26,068 | -0.49(-7.12%) |
Mar 14, 2022 | 6.819 | 6.949 | 6.652 | 6.922 | 2,392 | +0.17(+2.56%) |
Mar 11, 2022 | 6.829 | 6.829 | 6.661 | 6.749 | 1,886 | +0.10(+1.46%) |
Mar 10, 2022 | 6.838 | 6.963 | 6.652 | 6.652 | 43,330 | -0.20(-2.99%) |
Mar 09, 2022 | 7.015 | 7.015 | 6.856 | 6.856 | 1,807 | -0.16(-2.25%) |
Mar 08, 2022 | 6.996 | 7.024 | 6.926 | 7.015 | 3,405 | +0.11(+1.55%) |
Mar 07, 2022 | 6.908 | 6.977 | 6.838 | 6.908 | 6,750 | -0.02(-0.34%) |
Mar 04, 2022 | 7.024 | 7.024 | 6.894 | 6.931 | 5,882 | +0.05(+0.68%) |
Mar 03, 2022 | 7.015 | 7.070 | 6.838 | 6.884 | 5,226 | -0.15(-2.12%) |
Mar 02, 2022 | 7.068 | 7.068 | 6.856 | 7.033 | 3,823 | +0.07(+1.07%) |