Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.994 | 7.063 | 6.726 | 6.795 | 3,735,968 | -0.16(-2.24%) |
May 27, 2022 | 6.778 | 7.002 | 6.713 | 6.950 | 2,794,244 | +0.16(+2.42%) |
May 26, 2022 | 6.829 | 6.894 | 6.747 | 6.786 | 2,137,664 | +0.08(+1.16%) |
May 25, 2022 | 6.674 | 6.795 | 6.605 | 6.709 | 3,317,976 | +0.11(+1.70%) |
May 24, 2022 | 6.570 | 6.640 | 6.355 | 6.596 | 3,007,951 | +0.01(+0.13%) |
May 23, 2022 | 6.605 | 6.627 | 6.463 | 6.588 | 3,387,967 | +0.05(+0.79%) |
May 20, 2022 | 6.588 | 6.640 | 6.355 | 6.536 | 2,999,207 | +0.00(+0.00%) |
May 19, 2022 | 6.441 | 6.683 | 6.413 | 6.536 | 3,720,945 | -0.02(-0.26%) |
May 18, 2022 | 6.899 | 6.907 | 6.484 | 6.553 | 3,573,818 | -0.26(-3.80%) |
May 17, 2022 | 6.614 | 6.864 | 6.493 | 6.812 | 3,295,833 | +0.35(+5.34%) |
May 16, 2022 | 6.475 | 6.545 | 6.320 | 6.467 | 3,438,449 | +0.03(+0.40%) |
May 13, 2022 | 6.260 | 6.549 | 6.260 | 6.441 | 3,709,838 | +0.28(+4.63%) |
May 12, 2022 | 6.130 | 6.294 | 5.983 | 6.156 | 4,563,660 | -0.03(-0.42%) |
May 11, 2022 | 6.510 | 6.674 | 6.156 | 6.182 | 4,603,602 | -0.20(-3.11%) |
May 10, 2022 | 6.320 | 6.467 | 6.182 | 6.381 | 5,965,864 | +0.14(+2.21%) |
May 09, 2022 | 6.553 | 6.553 | 6.191 | 6.242 | 5,657,485 | -0.43(-6.47%) |
May 06, 2022 | 6.691 | 6.795 | 6.545 | 6.674 | 3,654,564 | +0.01(+0.13%) |
May 05, 2022 | 7.002 | 7.080 | 6.589 | 6.665 | 4,197,472 | -0.44(-6.20%) |
May 04, 2022 | 7.002 | 7.153 | 6.829 | 7.106 | 6,255,636 | +0.16(+2.36%) |
May 03, 2022 | 6.484 | 7.063 | 6.415 | 6.942 | 10,180,426 | +0.31(+4.69%) |
May 02, 2022 | 6.648 | 6.716 | 6.428 | 6.631 | 8,345,177 | -0.03(-0.38%) |
Apr 29, 2022 | 7.012 | 7.050 | 6.631 | 6.656 | 5,645,974 | -0.33(-4.73%) |
Apr 28, 2022 | 6.766 | 7.004 | 6.538 | 6.987 | 5,710,213 | +0.29(+4.30%) |
Apr 27, 2022 | 6.766 | 6.851 | 6.656 | 6.699 | 6,656,662 | -0.05(-0.75%) |
Apr 26, 2022 | 6.614 | 6.999 | 6.597 | 6.749 | 8,143,228 | +0.11(+1.66%) |
Apr 25, 2022 | 6.733 | 6.775 | 6.428 | 6.639 | 7,033,986 | -0.22(-3.21%) |
Apr 22, 2022 | 6.944 | 6.957 | 6.749 | 6.860 | 5,290,922 | -0.09(-1.34%) |
Apr 21, 2022 | 7.393 | 7.418 | 6.939 | 6.953 | 8,881,610 | -0.37(-5.09%) |
Apr 20, 2022 | 7.198 | 7.334 | 7.029 | 7.325 | 19,220,528 | +0.25(+3.47%) |
Apr 19, 2022 | 7.156 | 7.198 | 7.037 | 7.080 | 7,664,507 | -0.09(-1.30%) |
Apr 18, 2022 | 6.987 | 7.164 | 6.927 | 7.173 | 6,868,634 | +0.22(+3.17%) |
Apr 14, 2022 | 7.029 | 7.037 | 6.915 | 6.953 | 2,357,420 | -0.07(-0.97%) |
Apr 13, 2022 | 7.020 | 7.025 | 6.783 | 7.020 | 4,780,366 | +0.18(+2.60%) |
Apr 12, 2022 | 6.860 | 6.923 | 6.758 | 6.843 | 4,186,734 | +0.06(+0.87%) |
Apr 11, 2022 | 6.936 | 6.970 | 6.766 | 6.783 | 5,506,987 | -0.24(-3.38%) |
Apr 08, 2022 | 7.054 | 7.075 | 6.898 | 7.020 | 3,523,268 | -0.01(-0.12%) |
Apr 07, 2022 | 7.097 | 7.190 | 6.792 | 7.029 | 5,252,336 | -0.05(-0.72%) |
Apr 06, 2022 | 7.037 | 7.101 | 6.817 | 7.080 | 7,610,543 | +0.06(+0.84%) |
Apr 05, 2022 | 7.131 | 7.258 | 6.995 | 7.020 | 9,209,582 | -0.08(-1.07%) |
Apr 04, 2022 | 7.351 | 7.385 | 7.020 | 7.097 | 6,156,313 | -0.27(-3.68%) |
Apr 01, 2022 | 7.147 | 7.402 | 7.147 | 7.368 | 5,205,435 | +0.22(+3.08%) |
Mar 31, 2022 | 7.181 | 7.427 | 7.131 | 7.147 | 4,757,958 | -0.09(-1.29%) |
Mar 30, 2022 | 7.291 | 7.342 | 7.207 | 7.241 | 4,021,473 | +0.02(+0.23%) |
Mar 29, 2022 | 7.063 | 7.275 | 7.004 | 7.224 | 5,020,075 | +0.08(+1.19%) |
Mar 28, 2022 | 7.029 | 7.160 | 6.910 | 7.139 | 8,297,151 | -0.01(-0.12%) |
Mar 25, 2022 | 6.936 | 7.198 | 6.902 | 7.147 | 6,160,875 | +0.14(+1.93%) |
Mar 24, 2022 | 6.817 | 7.012 | 6.766 | 7.012 | 6,045,310 | +0.22(+3.24%) |
Mar 23, 2022 | 6.817 | 6.944 | 6.716 | 6.792 | 5,425,718 | +0.03(+0.38%) |
Mar 22, 2022 | 6.876 | 6.910 | 6.635 | 6.766 | 7,169,880 | -0.13(-1.84%) |
Mar 21, 2022 | 6.707 | 6.961 | 6.699 | 6.893 | 7,489,520 | +0.25(+3.83%) |
Mar 18, 2022 | 6.580 | 6.686 | 6.517 | 6.639 | 19,074,932 | +0.08(+1.29%) |
Mar 17, 2022 | 6.512 | 6.648 | 6.470 | 6.555 | 7,393,177 | +0.01(+0.13%) |
Mar 16, 2022 | 6.165 | 6.555 | 6.080 | 6.546 | 8,622,536 | +0.43(+7.06%) |
Mar 15, 2022 | 5.936 | 6.135 | 5.852 | 6.114 | 7,096,019 | +0.03(+0.42%) |
Mar 14, 2022 | 6.275 | 6.275 | 5.903 | 6.089 | 8,975,660 | -0.21(-3.36%) |
Mar 11, 2022 | 6.216 | 6.733 | 6.191 | 6.301 | 14,817,678 | -0.01(-0.13%) |
Mar 10, 2022 | 6.013 | 6.546 | 5.911 | 6.309 | 11,668,906 | +0.31(+5.23%) |
Mar 09, 2022 | 5.928 | 6.064 | 5.852 | 5.996 | 5,039,593 | -0.04(-0.70%) |
Mar 08, 2022 | 6.089 | 6.250 | 5.955 | 6.038 | 7,368,540 | +0.03(+0.56%) |
Mar 07, 2022 | 5.945 | 6.279 | 5.920 | 6.004 | 7,535,211 | +0.06(+1.00%) |
Mar 04, 2022 | 5.936 | 6.064 | 5.809 | 5.945 | 6,298,012 | +0.08(+1.30%) |
Mar 03, 2022 | 5.716 | 5.881 | 5.547 | 5.869 | 7,628,449 | +0.15(+2.67%) |
Mar 02, 2022 | 5.572 | 5.788 | 5.522 | 5.716 | 7,140,163 | +0.25(+4.65%) |