Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.950 | 7.005 | 6.890 | 6.990 | 270,324 | +0.02(+0.29%) |
May 27, 2022 | 6.860 | 6.975 | 6.860 | 6.970 | 192,804 | +0.13(+1.90%) |
May 26, 2022 | 6.740 | 6.870 | 6.740 | 6.840 | 273,502 | +0.11(+1.63%) |
May 25, 2022 | 6.650 | 6.747 | 6.650 | 6.730 | 509,477 | +0.02(+0.30%) |
May 24, 2022 | 6.720 | 6.730 | 6.600 | 6.710 | 530,001 | -0.13(-1.90%) |
May 23, 2022 | 6.810 | 6.875 | 6.765 | 6.840 | 513,526 | +0.24(+3.64%) |
May 20, 2022 | 6.740 | 6.747 | 6.510 | 6.600 | 398,692 | +0.03(+0.46%) |
May 19, 2022 | 6.510 | 6.620 | 6.508 | 6.570 | 496,486 | +0.01(+0.15%) |
May 18, 2022 | 6.740 | 6.750 | 6.530 | 6.560 | 431,856 | -0.22(-3.24%) |
May 17, 2022 | 6.720 | 6.790 | 6.705 | 6.780 | 297,132 | +0.14(+2.11%) |
May 16, 2022 | 6.620 | 6.690 | 6.590 | 6.640 | 358,726 | -0.14(-2.06%) |
May 13, 2022 | 6.640 | 6.810 | 6.640 | 6.780 | 495,891 | +0.30(+4.63%) |
May 12, 2022 | 6.400 | 6.555 | 6.400 | 6.480 | 523,357 | +0.08(+1.25%) |
May 11, 2022 | 6.550 | 6.590 | 6.380 | 6.400 | 382,390 | -0.24(-3.61%) |
May 10, 2022 | 6.610 | 6.700 | 6.555 | 6.640 | 640,243 | +0.20(+3.11%) |
May 09, 2022 | 6.520 | 6.560 | 6.430 | 6.440 | 498,250 | -0.21(-3.16%) |
May 06, 2022 | 6.610 | 6.705 | 6.570 | 6.650 | 608,043 | -0.04(-0.60%) |
May 05, 2022 | 6.850 | 6.850 | 6.640 | 6.690 | 531,929 | -0.28(-4.02%) |
May 04, 2022 | 6.780 | 6.990 | 6.710 | 6.970 | 505,077 | +0.20(+2.95%) |
May 03, 2022 | 6.710 | 6.798 | 6.690 | 6.770 | 584,817 | +0.29(+4.48%) |
May 02, 2022 | 6.480 | 6.520 | 6.350 | 6.480 | 940,172 | +0.05(+0.78%) |
Apr 29, 2022 | 6.550 | 6.600 | 6.410 | 6.430 | 824,118 | +0.02(+0.31%) |
Apr 28, 2022 | 6.610 | 6.610 | 6.290 | 6.410 | 692,849 | -0.34(-5.04%) |
Apr 27, 2022 | 6.810 | 6.970 | 6.730 | 6.750 | 785,917 | -0.18(-2.60%) |
Apr 26, 2022 | 7.150 | 7.150 | 6.910 | 6.930 | 514,922 | -0.30(-4.15%) |
Apr 25, 2022 | 7.210 | 7.240 | 7.090 | 7.230 | 496,589 | -0.02(-0.28%) |
Apr 22, 2022 | 7.390 | 7.420 | 7.250 | 7.250 | 474,246 | -0.01(-0.14%) |
Apr 21, 2022 | 7.500 | 7.520 | 7.255 | 7.260 | 485,853 | -0.37(-4.85%) |
Apr 20, 2022 | 7.610 | 7.645 | 7.580 | 7.630 | 403,274 | +0.07(+0.93%) |
Apr 19, 2022 | 7.550 | 7.580 | 7.515 | 7.560 | 472,238 | +0.15(+2.02%) |
Apr 18, 2022 | 7.450 | 7.500 | 7.400 | 7.410 | 384,848 | -0.31(-4.02%) |
Apr 14, 2022 | 7.790 | 7.835 | 7.700 | 7.720 | 327,026 | -0.01(-0.13%) |
Apr 13, 2022 | 7.630 | 7.760 | 7.615 | 7.730 | 552,931 | +0.29(+3.90%) |
Apr 12, 2022 | 7.470 | 7.545 | 7.420 | 7.440 | 572,853 | +0.11(+1.50%) |
Apr 11, 2022 | 7.450 | 7.480 | 7.330 | 7.330 | 514,670 | -0.18(-2.40%) |
Apr 08, 2022 | 7.540 | 7.590 | 7.460 | 7.510 | 503,961 | +0.07(+0.94%) |
Apr 07, 2022 | 7.340 | 7.500 | 7.340 | 7.440 | 457,383 | -0.06(-0.80%) |
Apr 06, 2022 | 7.590 | 7.610 | 7.445 | 7.500 | 509,914 | -0.23(-2.98%) |
Apr 05, 2022 | 7.890 | 7.940 | 7.720 | 7.730 | 778,025 | -0.49(-5.96%) |
Apr 04, 2022 | 8.150 | 8.220 | 8.150 | 8.220 | 235,758 | +0.07(+0.86%) |
Apr 01, 2022 | 8.190 | 8.250 | 8.075 | 8.150 | 296,011 | -0.11(-1.33%) |
Mar 31, 2022 | 8.450 | 8.450 | 8.250 | 8.260 | 596,059 | +0.07(+0.85%) |
Mar 30, 2022 | 8.280 | 8.350 | 8.180 | 8.190 | 354,581 | -0.34(-3.99%) |
Mar 29, 2022 | 8.440 | 8.530 | 8.360 | 8.530 | 379,382 | +0.18(+2.16%) |
Mar 28, 2022 | 8.290 | 8.350 | 8.260 | 8.350 | 274,701 | +0.06(+0.72%) |
Mar 25, 2022 | 8.360 | 8.360 | 8.265 | 8.290 | 412,238 | +0.08(+0.97%) |
Mar 24, 2022 | 8.170 | 8.230 | 8.145 | 8.210 | 305,546 | +0.06(+0.74%) |
Mar 23, 2022 | 8.230 | 8.260 | 8.140 | 8.150 | 321,718 | -0.08(-0.97%) |
Mar 22, 2022 | 8.140 | 8.230 | 8.140 | 8.230 | 331,000 | +0.19(+2.36%) |
Mar 21, 2022 | 8.150 | 8.200 | 8.010 | 8.040 | 451,788 | -0.15(-1.83%) |
Mar 18, 2022 | 8.150 | 8.190 | 8.100 | 8.190 | 648,135 | +0.14(+1.74%) |
Mar 17, 2022 | 7.900 | 8.060 | 7.890 | 8.050 | 271,765 | +0.06(+0.75%) |
Mar 16, 2022 | 7.790 | 7.990 | 7.790 | 7.990 | 485,665 | +0.25(+3.23%) |
Mar 15, 2022 | 7.760 | 7.800 | 7.670 | 7.740 | 634,856 | +0.30(+4.03%) |
Mar 14, 2022 | 7.500 | 7.580 | 7.420 | 7.440 | 303,064 | -0.06(-0.80%) |
Mar 11, 2022 | 7.620 | 7.655 | 7.500 | 7.500 | 230,713 | -0.08(-1.06%) |
Mar 10, 2022 | 7.670 | 7.670 | 7.540 | 7.580 | 384,798 | -0.09(-1.17%) |
Mar 09, 2022 | 7.590 | 7.700 | 7.555 | 7.670 | 356,873 | +0.23(+3.09%) |
Mar 08, 2022 | 7.440 | 7.575 | 7.340 | 7.440 | 593,047 | +0.06(+0.81%) |
Mar 07, 2022 | 7.390 | 7.445 | 7.300 | 7.380 | 706,280 | -0.11(-1.47%) |
Mar 04, 2022 | 7.550 | 7.570 | 7.455 | 7.490 | 375,446 | -0.28(-3.60%) |
Mar 03, 2022 | 7.780 | 7.855 | 7.745 | 7.770 | 382,533 | -0.05(-0.64%) |
Mar 02, 2022 | 7.730 | 7.840 | 7.710 | 7.820 | 352,058 | +0.12(+1.56%) |