Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.506 | 6.506 | 6.384 | 6.408 | 33,768 | -0.07(-1.04%) |
May 27, 2022 | 6.341 | 6.506 | 6.282 | 6.476 | 61,035 | +0.21(+3.43%) |
May 26, 2022 | 6.273 | 6.390 | 6.144 | 6.261 | 62,247 | +0.03(+0.54%) |
May 25, 2022 | 6.261 | 6.261 | 6.150 | 6.227 | 40,793 | +0.05(+0.74%) |
May 24, 2022 | 6.414 | 6.414 | 6.150 | 6.181 | 119,624 | -0.23(-3.54%) |
May 23, 2022 | 6.279 | 6.408 | 6.261 | 6.408 | 21,417 | +0.15(+2.35%) |
May 20, 2022 | 6.279 | 6.433 | 6.218 | 6.261 | 96,747 | -0.02(-0.29%) |
May 19, 2022 | 6.347 | 6.347 | 6.255 | 6.279 | 52,042 | -0.01(-0.20%) |
May 18, 2022 | 6.261 | 6.322 | 6.218 | 6.292 | 63,296 | +0.03(+0.49%) |
May 17, 2022 | 6.273 | 6.365 | 6.224 | 6.261 | 49,465 | +0.03(+0.49%) |
May 16, 2022 | 6.181 | 6.310 | 6.155 | 6.230 | 51,333 | +0.05(+0.79%) |
May 13, 2022 | 6.727 | 6.727 | 6.181 | 6.181 | 133,488 | -0.16(-2.52%) |
May 12, 2022 | 6.776 | 6.776 | 6.273 | 6.341 | 122,641 | -0.51(-7.44%) |
May 11, 2022 | 6.789 | 6.930 | 6.752 | 6.850 | 64,610 | +0.07(+1.09%) |
May 10, 2022 | 7.028 | 7.028 | 6.641 | 6.776 | 85,300 | +0.07(+1.01%) |
May 09, 2022 | 6.746 | 6.746 | 6.598 | 6.709 | 73,855 | -0.08(-1.18%) |
May 06, 2022 | 6.752 | 6.870 | 6.690 | 6.789 | 118,322 | +0.04(+0.55%) |
May 05, 2022 | 6.801 | 6.905 | 6.654 | 6.752 | 133,053 | -0.06(-0.81%) |
May 04, 2022 | 6.740 | 6.905 | 6.740 | 6.807 | 122,442 | +0.12(+1.74%) |
May 03, 2022 | 6.813 | 6.881 | 6.414 | 6.690 | 199,180 | -0.10(-1.45%) |
May 02, 2022 | 7.034 | 7.096 | 6.758 | 6.789 | 121,152 | -0.27(-3.87%) |
Apr 29, 2022 | 7.182 | 7.182 | 7.028 | 7.062 | 52,031 | -0.14(-1.92%) |
Apr 28, 2022 | 7.329 | 7.335 | 7.120 | 7.200 | 51,604 | -0.09(-1.26%) |
Apr 27, 2022 | 7.274 | 7.310 | 7.206 | 7.292 | 78,347 | +0.02(+0.25%) |
Apr 26, 2022 | 7.402 | 7.402 | 7.231 | 7.274 | 67,791 | -0.06(-0.75%) |
Apr 25, 2022 | 7.513 | 7.513 | 7.249 | 7.329 | 148,845 | -0.12(-1.57%) |
Apr 22, 2022 | 7.519 | 7.548 | 7.445 | 7.445 | 65,356 | -0.06(-0.82%) |
Apr 21, 2022 | 7.587 | 7.587 | 7.501 | 7.507 | 22,142 | -0.07(-0.89%) |
Apr 20, 2022 | 7.531 | 7.641 | 7.482 | 7.574 | 38,414 | +0.06(+0.82%) |
Apr 19, 2022 | 7.458 | 7.580 | 7.458 | 7.513 | 36,883 | +0.02(+0.25%) |
Apr 18, 2022 | 7.464 | 7.605 | 7.458 | 7.495 | 33,976 | -0.01(-0.16%) |
Apr 14, 2022 | 7.666 | 7.666 | 7.488 | 7.507 | 48,981 | -0.08(-1.01%) |
Apr 13, 2022 | 7.550 | 7.630 | 7.550 | 7.584 | 42,810 | +0.06(+0.77%) |
Apr 12, 2022 | 7.538 | 7.580 | 7.476 | 7.525 | 21,808 | +0.05(+0.66%) |
Apr 11, 2022 | 7.562 | 7.562 | 7.464 | 7.476 | 45,209 | -0.09(-1.22%) |
Apr 08, 2022 | 7.556 | 7.587 | 7.525 | 7.568 | 27,432 | +0.02(+0.24%) |
Apr 07, 2022 | 7.611 | 7.611 | 7.525 | 7.550 | 57,617 | -0.06(-0.81%) |
Apr 06, 2022 | 7.673 | 7.673 | 7.554 | 7.611 | 20,946 | -0.03(-0.40%) |
Apr 05, 2022 | 7.587 | 7.673 | 7.587 | 7.642 | 58,730 | +0.02(+0.32%) |
Apr 04, 2022 | 7.703 | 7.703 | 7.580 | 7.617 | 39,523 | -0.09(-1.12%) |
Apr 01, 2022 | 7.673 | 7.795 | 7.630 | 7.703 | 72,663 | +0.07(+0.97%) |
Mar 31, 2022 | 7.599 | 7.630 | 7.550 | 7.630 | 37,352 | +0.08(+1.06%) |
Mar 30, 2022 | 7.488 | 7.580 | 7.488 | 7.550 | 44,038 | +0.00(+0.00%) |
Mar 29, 2022 | 7.513 | 7.550 | 7.465 | 7.550 | 92,140 | +0.04(+0.49%) |
Mar 28, 2022 | 7.538 | 7.550 | 7.445 | 7.513 | 78,412 | -0.01(-0.08%) |
Mar 25, 2022 | 7.550 | 7.604 | 7.501 | 7.519 | 39,820 | -0.01(-0.16%) |
Mar 24, 2022 | 7.623 | 7.623 | 7.513 | 7.531 | 56,009 | +0.02(+0.25%) |
Mar 23, 2022 | 7.605 | 7.611 | 7.501 | 7.513 | 29,308 | -0.03(-0.41%) |
Mar 22, 2022 | 7.734 | 7.734 | 7.433 | 7.544 | 139,782 | -0.10(-1.29%) |
Mar 21, 2022 | 7.691 | 7.734 | 7.562 | 7.642 | 107,353 | -0.01(-0.08%) |
Mar 18, 2022 | 7.660 | 7.728 | 7.488 | 7.648 | 117,690 | +0.10(+1.30%) |
Mar 17, 2022 | 7.525 | 7.611 | 7.378 | 7.550 | 92,905 | +0.12(+1.65%) |
Mar 16, 2022 | 7.765 | 7.772 | 7.366 | 7.427 | 373,224 | -0.34(-4.35%) |
Mar 15, 2022 | 7.728 | 7.814 | 7.580 | 7.765 | 75,235 | -0.01(-0.16%) |
Mar 14, 2022 | 7.869 | 7.903 | 7.673 | 7.777 | 131,662 | +0.15(+1.93%) |
Mar 11, 2022 | 7.688 | 7.775 | 7.630 | 7.630 | 251,371 | +0.02(+0.23%) |
Mar 10, 2022 | 7.659 | 7.751 | 7.548 | 7.612 | 157,810 | +0.08(+1.08%) |
Mar 09, 2022 | 7.548 | 7.775 | 7.528 | 7.531 | 366,549 | -0.02(-0.23%) |
Mar 08, 2022 | 7.548 | 7.558 | 7.456 | 7.548 | 123,844 | +0.00(+0.00%) |
Mar 07, 2022 | 7.589 | 7.589 | 7.456 | 7.548 | 110,266 | -0.01(-0.15%) |
Mar 04, 2022 | 7.624 | 7.624 | 7.452 | 7.560 | 97,711 | -0.07(-0.91%) |
Mar 03, 2022 | 7.630 | 7.630 | 7.554 | 7.630 | 78,580 | +0.02(+0.23%) |
Mar 02, 2022 | 7.543 | 7.612 | 7.496 | 7.612 | 163,346 | +0.11(+1.51%) |