Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.400 | 6.400 | 6.280 | 6.304 | 34,327 | -0.07(-1.04%) |
May 27, 2022 | 6.237 | 6.400 | 6.180 | 6.370 | 62,046 | +0.21(+3.43%) |
May 26, 2022 | 6.171 | 6.286 | 6.044 | 6.159 | 63,278 | +0.03(+0.54%) |
May 25, 2022 | 6.159 | 6.159 | 6.050 | 6.126 | 41,468 | +0.05(+0.74%) |
May 24, 2022 | 6.310 | 6.310 | 6.050 | 6.080 | 121,604 | -0.22(-3.54%) |
May 23, 2022 | 6.177 | 6.304 | 6.159 | 6.304 | 21,771 | +0.14(+2.35%) |
May 20, 2022 | 6.177 | 6.328 | 6.117 | 6.159 | 98,348 | -0.02(-0.29%) |
May 19, 2022 | 6.243 | 6.243 | 6.153 | 6.177 | 52,904 | -0.01(-0.20%) |
May 18, 2022 | 6.159 | 6.219 | 6.117 | 6.189 | 64,344 | +0.03(+0.49%) |
May 17, 2022 | 6.171 | 6.261 | 6.123 | 6.159 | 50,284 | +0.03(+0.49%) |
May 16, 2022 | 6.080 | 6.207 | 6.055 | 6.129 | 52,183 | +0.05(+0.79%) |
May 13, 2022 | 6.618 | 6.618 | 6.080 | 6.080 | 135,698 | -0.16(-2.52%) |
May 12, 2022 | 6.666 | 6.666 | 6.171 | 6.237 | 124,671 | -0.50(-7.44%) |
May 11, 2022 | 6.678 | 6.817 | 6.642 | 6.739 | 65,679 | +0.07(+1.09%) |
May 10, 2022 | 6.914 | 6.914 | 6.533 | 6.666 | 86,712 | +0.07(+1.01%) |
May 09, 2022 | 6.636 | 6.636 | 6.491 | 6.600 | 75,078 | -0.08(-1.18%) |
May 06, 2022 | 6.642 | 6.758 | 6.582 | 6.678 | 120,281 | +0.04(+0.55%) |
May 05, 2022 | 6.690 | 6.793 | 6.545 | 6.642 | 135,256 | -0.05(-0.81%) |
May 04, 2022 | 6.630 | 6.793 | 6.630 | 6.696 | 124,469 | +0.11(+1.74%) |
May 03, 2022 | 6.702 | 6.769 | 6.310 | 6.582 | 202,477 | -0.10(-1.45%) |
May 02, 2022 | 6.920 | 6.980 | 6.648 | 6.678 | 123,158 | -0.27(-3.87%) |
Apr 29, 2022 | 7.065 | 7.065 | 6.914 | 6.947 | 52,892 | -0.14(-1.92%) |
Apr 28, 2022 | 7.209 | 7.216 | 7.004 | 7.083 | 52,458 | -0.09(-1.26%) |
Apr 27, 2022 | 7.155 | 7.191 | 7.089 | 7.173 | 79,644 | +0.02(+0.25%) |
Apr 26, 2022 | 7.282 | 7.282 | 7.113 | 7.155 | 68,914 | -0.05(-0.75%) |
Apr 25, 2022 | 7.391 | 7.391 | 7.131 | 7.209 | 151,309 | -0.11(-1.57%) |
Apr 22, 2022 | 7.397 | 7.425 | 7.324 | 7.324 | 66,438 | -0.06(-0.82%) |
Apr 21, 2022 | 7.463 | 7.463 | 7.379 | 7.385 | 22,508 | -0.07(-0.89%) |
Apr 20, 2022 | 7.409 | 7.516 | 7.360 | 7.451 | 39,050 | +0.06(+0.82%) |
Apr 19, 2022 | 7.336 | 7.457 | 7.336 | 7.391 | 37,493 | +0.02(+0.25%) |
Apr 18, 2022 | 7.342 | 7.481 | 7.336 | 7.373 | 34,539 | -0.01(-0.16%) |
Apr 14, 2022 | 7.542 | 7.542 | 7.366 | 7.385 | 49,792 | -0.08(-1.01%) |
Apr 13, 2022 | 7.427 | 7.505 | 7.427 | 7.460 | 43,518 | +0.06(+0.77%) |
Apr 12, 2022 | 7.415 | 7.457 | 7.354 | 7.403 | 22,169 | +0.05(+0.66%) |
Apr 11, 2022 | 7.439 | 7.439 | 7.342 | 7.354 | 45,958 | -0.09(-1.22%) |
Apr 08, 2022 | 7.433 | 7.463 | 7.403 | 7.445 | 27,886 | +0.02(+0.24%) |
Apr 07, 2022 | 7.487 | 7.487 | 7.403 | 7.427 | 58,571 | -0.06(-0.81%) |
Apr 06, 2022 | 7.548 | 7.548 | 7.431 | 7.487 | 21,293 | -0.03(-0.40%) |
Apr 05, 2022 | 7.463 | 7.548 | 7.463 | 7.517 | 59,702 | +0.02(+0.32%) |
Apr 04, 2022 | 7.578 | 7.578 | 7.457 | 7.493 | 40,178 | -0.08(-1.12%) |
Apr 01, 2022 | 7.548 | 7.668 | 7.505 | 7.578 | 73,866 | +0.07(+0.97%) |
Mar 31, 2022 | 7.475 | 7.505 | 7.427 | 7.505 | 37,970 | +0.08(+1.06%) |
Mar 30, 2022 | 7.366 | 7.457 | 7.366 | 7.427 | 44,767 | +0.00(+0.00%) |
Mar 29, 2022 | 7.391 | 7.427 | 7.343 | 7.427 | 93,665 | +0.04(+0.49%) |
Mar 28, 2022 | 7.415 | 7.427 | 7.324 | 7.391 | 79,710 | -0.01(-0.08%) |
Mar 25, 2022 | 7.427 | 7.480 | 7.379 | 7.397 | 40,479 | -0.01(-0.16%) |
Mar 24, 2022 | 7.499 | 7.499 | 7.391 | 7.409 | 56,936 | +0.02(+0.25%) |
Mar 23, 2022 | 7.481 | 7.487 | 7.379 | 7.391 | 29,794 | -0.03(-0.41%) |
Mar 22, 2022 | 7.608 | 7.608 | 7.312 | 7.421 | 142,096 | -0.10(-1.29%) |
Mar 21, 2022 | 7.566 | 7.608 | 7.439 | 7.517 | 109,130 | -0.01(-0.08%) |
Mar 18, 2022 | 7.536 | 7.602 | 7.366 | 7.523 | 119,638 | +0.10(+1.30%) |
Mar 17, 2022 | 7.403 | 7.487 | 7.258 | 7.427 | 94,443 | +0.12(+1.65%) |
Mar 16, 2022 | 7.638 | 7.646 | 7.246 | 7.306 | 379,402 | -0.33(-4.35%) |
Mar 15, 2022 | 7.602 | 7.686 | 7.457 | 7.638 | 76,481 | -0.01(-0.16%) |
Mar 14, 2022 | 7.741 | 7.774 | 7.548 | 7.650 | 133,841 | +0.14(+1.93%) |
Mar 11, 2022 | 7.562 | 7.648 | 7.505 | 7.505 | 255,532 | +0.02(+0.23%) |
Mar 10, 2022 | 7.534 | 7.625 | 7.425 | 7.488 | 160,422 | +0.08(+1.08%) |
Mar 09, 2022 | 7.425 | 7.648 | 7.405 | 7.408 | 372,617 | -0.02(-0.23%) |
Mar 08, 2022 | 7.425 | 7.435 | 7.334 | 7.425 | 125,894 | +0.00(+0.00%) |
Mar 07, 2022 | 7.465 | 7.465 | 7.334 | 7.425 | 112,091 | -0.01(-0.15%) |
Mar 04, 2022 | 7.500 | 7.500 | 7.330 | 7.437 | 99,329 | -0.07(-0.91%) |
Mar 03, 2022 | 7.505 | 7.505 | 7.431 | 7.505 | 79,881 | +0.02(+0.23%) |
Mar 02, 2022 | 7.420 | 7.488 | 7.374 | 7.488 | 166,050 | +0.11(+1.51%) |