Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.348 | 6.356 | 6.285 | 6.332 | 222,597 | -0.03(-0.49%) |
May 27, 2022 | 6.238 | 6.387 | 6.238 | 6.364 | 221,209 | +0.15(+2.39%) |
May 26, 2022 | 6.152 | 6.277 | 6.144 | 6.215 | 416,627 | +0.08(+1.28%) |
May 25, 2022 | 6.105 | 6.168 | 6.090 | 6.137 | 225,907 | +0.04(+0.64%) |
May 24, 2022 | 6.121 | 6.129 | 6.035 | 6.097 | 344,019 | -0.03(-0.51%) |
May 23, 2022 | 6.129 | 6.168 | 6.090 | 6.129 | 433,675 | +0.00(+0.00%) |
May 20, 2022 | 6.183 | 6.215 | 6.105 | 6.129 | 346,510 | -0.01(-0.13%) |
May 19, 2022 | 6.160 | 6.207 | 6.109 | 6.137 | 244,310 | -0.03(-0.51%) |
May 18, 2022 | 6.254 | 6.277 | 6.168 | 6.168 | 169,679 | -0.13(-2.11%) |
May 17, 2022 | 6.129 | 6.356 | 6.105 | 6.301 | 543,750 | +0.20(+3.21%) |
May 16, 2022 | 6.082 | 6.121 | 6.074 | 6.105 | 285,172 | +0.02(+0.39%) |
May 13, 2022 | 6.097 | 6.108 | 6.027 | 6.082 | 265,425 | +0.04(+0.65%) |
May 12, 2022 | 6.105 | 6.125 | 5.988 | 6.043 | 723,362 | -0.09(-1.53%) |
May 11, 2022 | 6.270 | 6.324 | 6.105 | 6.137 | 548,893 | -0.13(-2.10%) |
May 10, 2022 | 6.307 | 6.374 | 6.237 | 6.268 | 429,865 | -0.03(-0.49%) |
May 09, 2022 | 6.369 | 6.384 | 6.277 | 6.299 | 388,982 | -0.10(-1.58%) |
May 06, 2022 | 6.447 | 6.454 | 6.377 | 6.400 | 308,786 | -0.06(-0.96%) |
May 05, 2022 | 6.501 | 6.540 | 6.439 | 6.462 | 285,035 | -0.09(-1.30%) |
May 04, 2022 | 6.509 | 6.547 | 6.478 | 6.547 | 227,650 | +0.05(+0.84%) |
May 03, 2022 | 6.454 | 6.524 | 6.452 | 6.493 | 218,834 | +0.04(+0.60%) |
May 02, 2022 | 6.478 | 6.509 | 6.416 | 6.454 | 317,893 | +0.00(+0.00%) |
Apr 29, 2022 | 6.485 | 6.505 | 6.435 | 6.454 | 245,905 | -0.03(-0.48%) |
Apr 28, 2022 | 6.516 | 6.516 | 6.470 | 6.485 | 182,554 | +0.00(+0.00%) |
Apr 27, 2022 | 6.509 | 6.509 | 6.454 | 6.485 | 194,837 | +0.02(+0.24%) |
Apr 26, 2022 | 6.509 | 6.532 | 6.439 | 6.470 | 179,935 | -0.03(-0.48%) |
Apr 25, 2022 | 6.532 | 6.532 | 6.454 | 6.501 | 321,644 | -0.01(-0.12%) |
Apr 22, 2022 | 6.563 | 6.563 | 6.501 | 6.509 | 272,914 | -0.05(-0.71%) |
Apr 21, 2022 | 6.609 | 6.726 | 6.540 | 6.555 | 294,885 | -0.15(-2.20%) |
Apr 20, 2022 | 6.578 | 6.710 | 6.556 | 6.703 | 279,341 | +0.15(+2.25%) |
Apr 19, 2022 | 6.547 | 6.565 | 6.524 | 6.555 | 231,985 | +0.03(+0.48%) |
Apr 18, 2022 | 6.555 | 6.594 | 6.493 | 6.524 | 241,688 | -0.03(-0.47%) |
Apr 14, 2022 | 6.578 | 6.609 | 6.555 | 6.555 | 347,380 | -0.05(-0.70%) |
Apr 13, 2022 | 6.547 | 6.648 | 6.547 | 6.602 | 292,406 | +0.05(+0.83%) |
Apr 12, 2022 | 6.571 | 6.609 | 6.540 | 6.547 | 191,022 | +0.00(+0.00%) |
Apr 11, 2022 | 6.609 | 6.633 | 6.516 | 6.547 | 348,912 | -0.08(-1.17%) |
Apr 08, 2022 | 6.710 | 6.710 | 6.609 | 6.625 | 211,536 | -0.08(-1.25%) |
Apr 07, 2022 | 6.740 | 6.750 | 6.640 | 6.709 | 365,630 | -0.02(-0.34%) |
Apr 06, 2022 | 6.786 | 6.786 | 6.696 | 6.732 | 220,685 | -0.09(-1.35%) |
Apr 05, 2022 | 6.871 | 6.886 | 6.786 | 6.824 | 196,562 | -0.04(-0.56%) |
Apr 04, 2022 | 6.771 | 6.871 | 6.763 | 6.863 | 339,866 | +0.10(+1.48%) |
Apr 01, 2022 | 6.701 | 6.763 | 6.671 | 6.763 | 294,463 | +0.08(+1.27%) |
Mar 31, 2022 | 6.624 | 6.694 | 6.624 | 6.678 | 268,095 | +0.06(+0.93%) |
Mar 30, 2022 | 6.570 | 6.670 | 6.570 | 6.617 | 294,570 | +0.06(+0.94%) |
Mar 29, 2022 | 6.517 | 6.578 | 6.501 | 6.555 | 284,892 | +0.06(+0.95%) |
Mar 28, 2022 | 6.501 | 6.509 | 6.424 | 6.494 | 403,524 | +0.02(+0.24%) |
Mar 25, 2022 | 6.609 | 6.609 | 6.417 | 6.478 | 737,303 | -0.12(-1.86%) |
Mar 24, 2022 | 6.601 | 6.617 | 6.532 | 6.601 | 246,958 | +0.03(+0.47%) |
Mar 23, 2022 | 6.586 | 6.586 | 6.524 | 6.570 | 309,351 | -0.01(-0.12%) |
Mar 22, 2022 | 6.609 | 6.617 | 6.532 | 6.578 | 492,068 | -0.02(-0.35%) |
Mar 21, 2022 | 6.686 | 6.694 | 6.589 | 6.601 | 148,547 | -0.09(-1.38%) |
Mar 18, 2022 | 6.724 | 6.755 | 6.678 | 6.694 | 194,225 | -0.02(-0.34%) |
Mar 17, 2022 | 6.609 | 6.724 | 6.609 | 6.717 | 167,513 | +0.11(+1.63%) |
Mar 16, 2022 | 6.547 | 6.678 | 6.546 | 6.609 | 279,248 | +0.12(+1.90%) |
Mar 15, 2022 | 6.424 | 6.506 | 6.400 | 6.486 | 304,740 | +0.09(+1.44%) |
Mar 14, 2022 | 6.563 | 6.563 | 6.359 | 6.394 | 824,938 | -0.15(-2.35%) |
Mar 11, 2022 | 6.717 | 6.774 | 6.547 | 6.547 | 452,759 | -0.17(-2.52%) |
Mar 10, 2022 | 6.809 | 6.809 | 6.694 | 6.717 | 253,689 | -0.11(-1.56%) |
Mar 09, 2022 | 6.876 | 6.876 | 6.785 | 6.823 | 238,939 | +0.04(+0.56%) |
Mar 08, 2022 | 6.754 | 6.792 | 6.678 | 6.785 | 334,564 | +0.03(+0.45%) |
Mar 07, 2022 | 6.915 | 6.915 | 6.754 | 6.754 | 301,986 | -0.15(-2.21%) |
Mar 04, 2022 | 6.930 | 6.930 | 6.846 | 6.907 | 328,986 | -0.02(-0.33%) |
Mar 03, 2022 | 6.968 | 6.991 | 6.915 | 6.930 | 243,853 | -0.02(-0.33%) |
Mar 02, 2022 | 6.915 | 6.976 | 6.884 | 6.953 | 264,580 | +0.05(+0.66%) |