Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.416 | 6.416 | 6.295 | 6.319 | 34,242 | -0.07(-1.04%) |
May 27, 2022 | 6.253 | 6.416 | 6.195 | 6.386 | 61,893 | +0.21(+3.43%) |
May 26, 2022 | 6.186 | 6.301 | 6.059 | 6.174 | 63,122 | +0.03(+0.54%) |
May 25, 2022 | 6.174 | 6.174 | 6.065 | 6.141 | 41,366 | +0.05(+0.74%) |
May 24, 2022 | 6.325 | 6.325 | 6.065 | 6.095 | 121,304 | -0.22(-3.54%) |
May 23, 2022 | 6.192 | 6.319 | 6.174 | 6.319 | 21,718 | +0.15(+2.35%) |
May 20, 2022 | 6.192 | 6.344 | 6.132 | 6.174 | 98,106 | -0.02(-0.29%) |
May 19, 2022 | 6.259 | 6.259 | 6.168 | 6.192 | 52,773 | -0.01(-0.20%) |
May 18, 2022 | 6.174 | 6.235 | 6.132 | 6.204 | 64,186 | +0.03(+0.49%) |
May 17, 2022 | 6.186 | 6.277 | 6.138 | 6.174 | 50,160 | +0.03(+0.49%) |
May 16, 2022 | 6.095 | 6.222 | 6.070 | 6.144 | 52,054 | +0.05(+0.79%) |
May 13, 2022 | 6.634 | 6.634 | 6.095 | 6.095 | 135,363 | -0.16(-2.52%) |
May 12, 2022 | 6.683 | 6.683 | 6.186 | 6.253 | 124,364 | -0.50(-7.44%) |
May 11, 2022 | 6.695 | 6.834 | 6.658 | 6.755 | 65,517 | +0.07(+1.09%) |
May 10, 2022 | 6.931 | 6.931 | 6.549 | 6.683 | 86,498 | +0.07(+1.01%) |
May 09, 2022 | 6.652 | 6.652 | 6.507 | 6.616 | 74,893 | -0.08(-1.18%) |
May 06, 2022 | 6.658 | 6.775 | 6.598 | 6.695 | 119,984 | +0.04(+0.55%) |
May 05, 2022 | 6.707 | 6.810 | 6.561 | 6.658 | 134,922 | -0.05(-0.81%) |
May 04, 2022 | 6.646 | 6.810 | 6.646 | 6.713 | 124,162 | +0.12(+1.74%) |
May 03, 2022 | 6.719 | 6.785 | 6.325 | 6.598 | 201,978 | -0.10(-1.45%) |
May 02, 2022 | 6.937 | 6.997 | 6.664 | 6.695 | 122,854 | -0.27(-3.87%) |
Apr 29, 2022 | 7.082 | 7.082 | 6.931 | 6.964 | 52,762 | -0.14(-1.92%) |
Apr 28, 2022 | 7.227 | 7.233 | 7.022 | 7.100 | 52,329 | -0.09(-1.26%) |
Apr 27, 2022 | 7.173 | 7.209 | 7.106 | 7.191 | 79,447 | +0.02(+0.25%) |
Apr 26, 2022 | 7.300 | 7.300 | 7.130 | 7.173 | 68,744 | -0.05(-0.75%) |
Apr 25, 2022 | 7.409 | 7.409 | 7.149 | 7.227 | 150,936 | -0.12(-1.57%) |
Apr 22, 2022 | 7.415 | 7.444 | 7.342 | 7.342 | 66,274 | -0.06(-0.82%) |
Apr 21, 2022 | 7.482 | 7.482 | 7.397 | 7.403 | 22,453 | -0.07(-0.89%) |
Apr 20, 2022 | 7.427 | 7.535 | 7.379 | 7.469 | 38,954 | +0.06(+0.82%) |
Apr 19, 2022 | 7.354 | 7.475 | 7.354 | 7.409 | 37,401 | +0.02(+0.25%) |
Apr 18, 2022 | 7.360 | 7.500 | 7.354 | 7.391 | 34,453 | -0.01(-0.16%) |
Apr 14, 2022 | 7.560 | 7.560 | 7.385 | 7.403 | 49,669 | -0.08(-1.01%) |
Apr 13, 2022 | 7.445 | 7.524 | 7.445 | 7.479 | 43,411 | +0.06(+0.77%) |
Apr 12, 2022 | 7.433 | 7.475 | 7.373 | 7.421 | 22,114 | +0.05(+0.66%) |
Apr 11, 2022 | 7.457 | 7.457 | 7.360 | 7.373 | 45,844 | -0.09(-1.22%) |
Apr 08, 2022 | 7.451 | 7.482 | 7.421 | 7.463 | 27,817 | +0.02(+0.24%) |
Apr 07, 2022 | 7.506 | 7.506 | 7.421 | 7.445 | 58,427 | -0.06(-0.81%) |
Apr 06, 2022 | 7.566 | 7.566 | 7.449 | 7.506 | 21,240 | -0.03(-0.40%) |
Apr 05, 2022 | 7.482 | 7.566 | 7.482 | 7.536 | 59,555 | +0.02(+0.32%) |
Apr 04, 2022 | 7.597 | 7.597 | 7.475 | 7.512 | 40,079 | -0.08(-1.12%) |
Apr 01, 2022 | 7.566 | 7.687 | 7.524 | 7.597 | 73,683 | +0.07(+0.97%) |
Mar 31, 2022 | 7.494 | 7.524 | 7.445 | 7.524 | 37,876 | +0.08(+1.06%) |
Mar 30, 2022 | 7.385 | 7.475 | 7.385 | 7.445 | 44,657 | +0.00(+0.00%) |
Mar 29, 2022 | 7.409 | 7.445 | 7.362 | 7.445 | 93,434 | +0.04(+0.49%) |
Mar 28, 2022 | 7.433 | 7.445 | 7.342 | 7.409 | 79,514 | -0.01(-0.08%) |
Mar 25, 2022 | 7.445 | 7.498 | 7.397 | 7.415 | 40,379 | -0.01(-0.16%) |
Mar 24, 2022 | 7.518 | 7.518 | 7.409 | 7.427 | 56,796 | +0.02(+0.25%) |
Mar 23, 2022 | 7.500 | 7.506 | 7.397 | 7.409 | 29,720 | -0.03(-0.41%) |
Mar 22, 2022 | 7.627 | 7.627 | 7.330 | 7.439 | 141,745 | -0.10(-1.29%) |
Mar 21, 2022 | 7.584 | 7.627 | 7.457 | 7.536 | 108,861 | -0.01(-0.08%) |
Mar 18, 2022 | 7.554 | 7.621 | 7.385 | 7.542 | 119,343 | +0.10(+1.30%) |
Mar 17, 2022 | 7.421 | 7.506 | 7.276 | 7.445 | 94,210 | +0.12(+1.65%) |
Mar 16, 2022 | 7.657 | 7.665 | 7.264 | 7.324 | 378,467 | -0.33(-4.35%) |
Mar 15, 2022 | 7.621 | 7.705 | 7.475 | 7.657 | 76,292 | -0.01(-0.16%) |
Mar 14, 2022 | 7.760 | 7.793 | 7.566 | 7.669 | 133,511 | +0.15(+1.93%) |
Mar 11, 2022 | 7.581 | 7.667 | 7.524 | 7.524 | 254,902 | +0.02(+0.23%) |
Mar 10, 2022 | 7.553 | 7.644 | 7.444 | 7.507 | 160,027 | +0.08(+1.08%) |
Mar 09, 2022 | 7.444 | 7.667 | 7.424 | 7.427 | 371,698 | -0.02(-0.23%) |
Mar 08, 2022 | 7.444 | 7.454 | 7.352 | 7.444 | 125,583 | +0.00(+0.00%) |
Mar 07, 2022 | 7.484 | 7.484 | 7.352 | 7.444 | 111,814 | -0.01(-0.15%) |
Mar 04, 2022 | 7.518 | 7.518 | 7.348 | 7.455 | 99,084 | -0.07(-0.91%) |
Mar 03, 2022 | 7.524 | 7.524 | 7.450 | 7.524 | 79,684 | +0.02(+0.23%) |
Mar 02, 2022 | 7.438 | 7.507 | 7.392 | 7.507 | 165,640 | +0.11(+1.51%) |