Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.700 | 7.000 | 6.700 | 6.770 | 6,018 | -0.22(-3.15%) |
May 27, 2022 | 7.000 | 7.013 | 6.700 | 6.990 | 9,034 | +0.03(+0.43%) |
May 26, 2022 | 6.970 | 7.350 | 6.960 | 6.960 | 4,919 | -0.04(-0.57%) |
May 25, 2022 | 7.160 | 7.590 | 6.920 | 7.000 | 11,238 | -0.10(-1.41%) |
May 24, 2022 | 7.240 | 7.270 | 7.100 | 7.100 | 1,600 | -0.16(-2.20%) |
May 23, 2022 | 7.355 | 7.355 | 7.250 | 7.260 | 980 | +0.03(+0.41%) |
May 20, 2022 | 7.360 | 7.400 | 7.230 | 7.230 | 1,752 | -0.07(-0.96%) |
May 19, 2022 | 7.200 | 7.400 | 7.200 | 7.300 | 3,025 | +0.00(+0.00%) |
May 18, 2022 | 7.400 | 7.480 | 7.250 | 7.300 | 2,497 | +0.17(+2.38%) |
May 17, 2022 | 7.670 | 7.675 | 7.075 | 7.130 | 15,272 | -0.21(-2.86%) |
May 16, 2022 | 7.350 | 7.980 | 7.110 | 7.340 | 11,093 | +0.30(+4.26%) |
May 13, 2022 | 7.199 | 7.200 | 6.885 | 7.040 | 4,321 | +0.20(+2.92%) |
May 12, 2022 | 7.230 | 7.230 | 6.840 | 6.840 | 1,258 | +0.01(+0.15%) |
May 11, 2022 | 6.835 | 7.160 | 6.663 | 6.830 | 5,480 | -0.03(-0.44%) |
May 10, 2022 | 6.930 | 7.060 | 6.645 | 6.860 | 10,281 | -0.37(-5.12%) |
May 09, 2022 | 6.880 | 7.230 | 6.880 | 7.230 | 1,440 | -0.07(-0.96%) |
May 06, 2022 | 7.620 | 7.750 | 7.082 | 7.300 | 8,858 | -0.49(-6.29%) |
May 05, 2022 | 7.070 | 7.790 | 6.900 | 7.790 | 17,307 | +0.58(+8.04%) |
May 04, 2022 | 6.945 | 7.210 | 6.925 | 7.210 | 16,876 | +0.24(+3.44%) |
May 03, 2022 | 7.080 | 7.130 | 6.950 | 6.970 | 14,322 | -0.16(-2.24%) |
May 02, 2022 | 7.310 | 7.310 | 6.880 | 7.130 | 4,557 | -0.16(-2.19%) |
Apr 29, 2022 | 7.300 | 7.528 | 7.150 | 7.290 | 9,971 | +0.04(+0.55%) |
Apr 28, 2022 | 7.300 | 7.550 | 7.100 | 7.250 | 13,347 | -0.16(-2.09%) |
Apr 27, 2022 | 7.300 | 7.560 | 7.300 | 7.405 | 4,722 | +0.08(+1.16%) |
Apr 26, 2022 | 7.740 | 7.740 | 7.320 | 7.320 | 2,540 | -0.31(-4.06%) |
Apr 25, 2022 | 7.630 | 7.630 | 7.630 | 7.630 | 373 | -0.25(-3.17%) |
Apr 22, 2022 | 7.634 | 7.967 | 7.634 | 7.880 | 4,129 | -0.06(-0.76%) |
Apr 21, 2022 | 7.700 | 8.010 | 7.594 | 7.940 | 30,373 | +0.06(+0.76%) |
Apr 20, 2022 | 7.660 | 7.900 | 7.630 | 7.880 | 6,259 | +0.18(+2.34%) |
Apr 19, 2022 | 7.400 | 7.850 | 7.370 | 7.700 | 67,508 | +0.39(+5.34%) |
Apr 18, 2022 | 7.440 | 7.440 | 7.310 | 7.310 | 1,606 | -0.12(-1.62%) |
Apr 14, 2022 | 7.400 | 7.688 | 7.400 | 7.430 | 8,523 | +0.02(+0.27%) |
Apr 13, 2022 | 7.460 | 7.460 | 7.410 | 7.410 | 1,477 | -0.19(-2.50%) |
Apr 12, 2022 | 7.490 | 7.600 | 7.405 | 7.600 | 3,864 | +0.00(+0.00%) |
Apr 11, 2022 | 7.370 | 7.680 | 7.370 | 7.600 | 7,745 | +0.10(+1.33%) |
Apr 08, 2022 | 7.245 | 7.560 | 7.245 | 7.500 | 2,288 | +0.29(+4.02%) |
Apr 07, 2022 | 7.120 | 7.250 | 7.120 | 7.210 | 4,915 | +0.11(+1.55%) |
Apr 06, 2022 | 7.100 | 7.564 | 6.990 | 7.100 | 29,693 | -0.09(-1.25%) |
Apr 05, 2022 | 7.390 | 7.390 | 7.180 | 7.190 | 6,970 | +0.04(+0.56%) |
Apr 04, 2022 | 7.390 | 7.390 | 7.150 | 7.150 | 6,807 | -0.15(-2.05%) |
Apr 01, 2022 | 7.385 | 7.846 | 7.215 | 7.300 | 13,670 | -0.10(-1.35%) |
Mar 31, 2022 | 7.600 | 7.600 | 7.385 | 7.400 | 4,229 | -0.07(-0.94%) |
Mar 30, 2022 | 7.750 | 8.270 | 7.459 | 7.470 | 55,479 | -0.31(-3.98%) |
Mar 29, 2022 | 8.340 | 8.550 | 7.610 | 7.780 | 43,618 | -0.42(-5.12%) |
Mar 28, 2022 | 7.970 | 8.800 | 7.620 | 8.200 | 38,121 | +0.27(+3.40%) |
Mar 25, 2022 | 7.190 | 7.973 | 7.010 | 7.930 | 48,691 | +0.57(+7.67%) |
Mar 24, 2022 | 7.110 | 7.457 | 7.077 | 7.365 | 19,808 | +0.33(+4.76%) |
Mar 23, 2022 | 7.020 | 7.150 | 6.841 | 7.030 | 9,257 | -0.25(-3.43%) |
Mar 22, 2022 | 7.110 | 7.370 | 6.920 | 7.280 | 15,827 | +0.13(+1.82%) |
Mar 21, 2022 | 7.477 | 7.477 | 6.990 | 7.150 | 7,572 | -0.34(-4.54%) |
Mar 18, 2022 | 6.050 | 7.490 | 6.048 | 7.490 | 42,166 | +0.89(+13.48%) |
Mar 17, 2022 | 6.110 | 6.606 | 6.110 | 6.600 | 16,464 | +0.32(+5.10%) |
Mar 16, 2022 | 6.320 | 6.320 | 5.870 | 6.280 | 10,939 | +0.00(+0.00%) |
Mar 15, 2022 | 6.180 | 6.320 | 6.100 | 6.280 | 12,465 | +0.10(+1.62%) |
Mar 14, 2022 | 6.250 | 6.270 | 6.180 | 6.180 | 10,454 | -0.07(-1.12%) |
Mar 11, 2022 | 6.150 | 6.270 | 6.150 | 6.250 | 3,806 | +0.00(+0.00%) |
Mar 10, 2022 | 6.160 | 6.282 | 6.150 | 6.250 | 8,547 | +0.10(+1.63%) |
Mar 09, 2022 | 6.150 | 6.250 | 6.050 | 6.150 | 26,325 | +0.13(+2.16%) |
Mar 08, 2022 | 6.050 | 6.150 | 6.000 | 6.020 | 13,280 | +0.01(+0.17%) |
Mar 07, 2022 | 6.050 | 6.150 | 6.000 | 6.010 | 5,019 | -0.11(-1.80%) |
Mar 04, 2022 | 6.210 | 6.230 | 6.020 | 6.120 | 5,732 | -0.09(-1.45%) |
Mar 03, 2022 | 5.900 | 6.300 | 5.900 | 6.210 | 37,987 | +0.37(+6.34%) |
Mar 02, 2022 | 5.970 | 6.000 | 5.840 | 5.840 | 9,704 | -0.11(-1.85%) |