Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.250 | 6.287 | 6.250 | 6.250 | 8,599 | +0.03(+0.48%) |
May 27, 2022 | 6.186 | 6.240 | 6.150 | 6.220 | 9,142 | +0.03(+0.48%) |
May 26, 2022 | 6.120 | 6.200 | 6.120 | 6.190 | 6,910 | +0.06(+0.98%) |
May 25, 2022 | 6.180 | 6.220 | 6.110 | 6.130 | 3,930 | +0.01(+0.09%) |
May 24, 2022 | 6.121 | 6.220 | 6.121 | 6.125 | 9,260 | -0.07(-1.06%) |
May 23, 2022 | 6.220 | 6.220 | 6.114 | 6.190 | 4,476 | +0.04(+0.57%) |
May 20, 2022 | 6.280 | 6.300 | 6.150 | 6.155 | 18,560 | -0.14(-2.30%) |
May 19, 2022 | 6.350 | 6.350 | 6.241 | 6.300 | 8,988 | -0.04(-0.63%) |
May 18, 2022 | 6.190 | 6.340 | 6.170 | 6.340 | 4,680 | +0.13(+2.09%) |
May 17, 2022 | 6.110 | 6.260 | 6.110 | 6.210 | 17,750 | +0.03(+0.49%) |
May 16, 2022 | 6.250 | 6.355 | 6.110 | 6.180 | 23,850 | -0.03(-0.48%) |
May 13, 2022 | 6.240 | 6.400 | 6.130 | 6.210 | 12,569 | +0.09(+1.47%) |
May 12, 2022 | 6.330 | 6.426 | 6.010 | 6.120 | 35,568 | -0.25(-3.92%) |
May 11, 2022 | 6.470 | 6.557 | 6.360 | 6.370 | 12,856 | +0.01(+0.16%) |
May 10, 2022 | 6.500 | 6.573 | 6.360 | 6.360 | 9,657 | -0.04(-0.70%) |
May 09, 2022 | 6.455 | 6.511 | 6.360 | 6.405 | 13,778 | -0.04(-0.54%) |
May 06, 2022 | 6.386 | 6.485 | 6.386 | 6.440 | 5,599 | +0.02(+0.31%) |
May 05, 2022 | 6.588 | 6.588 | 6.400 | 6.420 | 17,658 | -0.08(-1.31%) |
May 04, 2022 | 6.420 | 6.590 | 6.420 | 6.505 | 8,882 | +0.08(+1.32%) |
May 03, 2022 | 6.500 | 6.519 | 6.420 | 6.420 | 1,948 | -0.10(-1.53%) |
May 02, 2022 | 6.630 | 6.630 | 6.400 | 6.520 | 7,415 | -0.08(-1.21%) |
Apr 29, 2022 | 6.600 | 6.667 | 6.600 | 6.600 | 13,545 | +0.00(+0.00%) |
Apr 28, 2022 | 6.410 | 6.680 | 6.410 | 6.600 | 37,542 | +0.26(+4.10%) |
Apr 27, 2022 | 6.320 | 6.444 | 6.320 | 6.340 | 5,273 | +0.00(+0.00%) |
Apr 26, 2022 | 6.400 | 6.447 | 6.340 | 6.340 | 16,557 | -0.10(-1.55%) |
Apr 25, 2022 | 6.527 | 6.577 | 6.435 | 6.440 | 23,322 | -0.02(-0.31%) |
Apr 22, 2022 | 6.542 | 6.543 | 6.460 | 6.460 | 8,273 | +0.00(+0.00%) |
Apr 21, 2022 | 6.510 | 6.531 | 6.460 | 6.460 | 10,724 | -0.08(-1.15%) |
Apr 20, 2022 | 6.550 | 6.590 | 6.460 | 6.535 | 15,519 | -0.01(-0.23%) |
Apr 19, 2022 | 6.530 | 6.625 | 6.500 | 6.550 | 6,829 | +0.00(+0.00%) |
Apr 18, 2022 | 6.590 | 6.656 | 6.550 | 6.550 | 10,312 | -0.12(-1.80%) |
Apr 14, 2022 | 6.610 | 6.766 | 6.610 | 6.670 | 9,619 | +0.06(+0.91%) |
Apr 13, 2022 | 6.630 | 6.730 | 6.600 | 6.610 | 6,048 | +0.01(+0.15%) |
Apr 12, 2022 | 6.660 | 6.720 | 6.600 | 6.600 | 10,717 | -0.08(-1.20%) |
Apr 11, 2022 | 6.690 | 6.735 | 6.680 | 6.680 | 7,919 | +0.00(+0.00%) |
Apr 08, 2022 | 6.630 | 6.680 | 6.610 | 6.680 | 9,473 | +0.01(+0.15%) |
Apr 07, 2022 | 6.725 | 6.725 | 6.620 | 6.670 | 25,336 | -0.03(-0.45%) |
Apr 06, 2022 | 6.800 | 6.824 | 6.660 | 6.700 | 19,226 | +0.00(+0.00%) |
Apr 05, 2022 | 6.720 | 6.780 | 6.700 | 6.700 | 17,971 | +0.00(+0.00%) |
Apr 04, 2022 | 6.720 | 6.805 | 6.700 | 6.700 | 10,339 | -0.02(-0.30%) |
Apr 01, 2022 | 6.806 | 6.806 | 6.710 | 6.720 | 11,924 | -0.12(-1.75%) |
Mar 31, 2022 | 6.820 | 6.840 | 6.750 | 6.840 | 3,870 | +0.03(+0.44%) |
Mar 30, 2022 | 6.800 | 6.840 | 6.800 | 6.810 | 7,316 | +0.00(+0.00%) |
Mar 29, 2022 | 6.760 | 6.810 | 6.750 | 6.810 | 6,224 | +0.03(+0.38%) |
Mar 28, 2022 | 6.784 | 6.784 | 6.784 | 6.784 | 1,273 | +0.03(+0.51%) |
Mar 25, 2022 | 6.750 | 6.800 | 6.733 | 6.750 | 7,212 | +0.01(+0.15%) |
Mar 24, 2022 | 6.800 | 6.800 | 6.730 | 6.740 | 6,212 | +0.01(+0.15%) |
Mar 23, 2022 | 6.852 | 6.852 | 6.730 | 6.730 | 7,970 | -0.09(-1.39%) |
Mar 22, 2022 | 6.690 | 6.850 | 6.690 | 6.825 | 4,646 | +0.02(+0.33%) |
Mar 21, 2022 | 6.780 | 6.803 | 6.775 | 6.803 | 2,548 | +0.02(+0.33%) |
Mar 18, 2022 | 6.760 | 6.830 | 6.740 | 6.780 | 11,813 | +0.07(+1.04%) |
Mar 17, 2022 | 6.720 | 6.770 | 6.700 | 6.710 | 10,003 | -0.01(-0.15%) |
Mar 16, 2022 | 6.760 | 6.770 | 6.710 | 6.720 | 14,840 | -0.01(-0.15%) |
Mar 15, 2022 | 6.700 | 6.770 | 6.660 | 6.730 | 4,171 | +0.01(+0.07%) |
Mar 14, 2022 | 6.810 | 6.840 | 6.720 | 6.725 | 5,286 | -0.04(-0.66%) |
Mar 11, 2022 | 6.840 | 6.850 | 6.740 | 6.770 | 5,097 | -0.08(-1.17%) |
Mar 10, 2022 | 6.680 | 6.900 | 6.680 | 6.850 | 10,650 | +0.17(+2.54%) |
Mar 09, 2022 | 6.730 | 6.750 | 6.680 | 6.680 | 30,360 | -0.01(-0.19%) |
Mar 08, 2022 | 6.700 | 6.774 | 6.663 | 6.692 | 14,288 | -0.01(-0.11%) |
Mar 07, 2022 | 6.850 | 6.860 | 6.669 | 6.700 | 17,734 | -0.16(-2.33%) |
Mar 04, 2022 | 6.860 | 6.860 | 6.750 | 6.860 | 25,256 | -0.01(-0.15%) |
Mar 03, 2022 | 6.960 | 6.960 | 6.860 | 6.870 | 20,413 | -0.13(-1.86%) |
Mar 02, 2022 | 6.900 | 7.070 | 6.900 | 7.000 | 29,468 | +0.09(+1.30%) |