Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.600 | 6.749 | 6.570 | 6.640 | 112,710 | +0.02(+0.30%) |
May 27, 2022 | 6.670 | 6.680 | 6.607 | 6.620 | 50,950 | -0.01(-0.15%) |
May 26, 2022 | 6.575 | 6.742 | 6.560 | 6.630 | 22,638 | +0.06(+0.91%) |
May 25, 2022 | 6.460 | 6.590 | 6.460 | 6.570 | 29,675 | -0.03(-0.45%) |
May 24, 2022 | 6.600 | 6.645 | 6.450 | 6.600 | 55,687 | +0.01(+0.15%) |
May 23, 2022 | 6.590 | 6.737 | 6.570 | 6.590 | 48,336 | +0.13(+2.01%) |
May 20, 2022 | 6.500 | 6.520 | 6.370 | 6.460 | 53,208 | +0.02(+0.31%) |
May 19, 2022 | 6.410 | 6.440 | 6.360 | 6.440 | 22,250 | +0.07(+1.10%) |
May 18, 2022 | 6.430 | 6.465 | 6.360 | 6.370 | 89,296 | +0.05(+0.78%) |
May 17, 2022 | 6.350 | 6.380 | 6.240 | 6.321 | 141,225 | +0.07(+1.14%) |
May 16, 2022 | 6.250 | 6.310 | 6.170 | 6.250 | 95,582 | +0.10(+1.63%) |
May 13, 2022 | 6.030 | 6.150 | 6.030 | 6.150 | 63,680 | +0.21(+3.54%) |
May 12, 2022 | 5.910 | 5.992 | 5.870 | 5.940 | 79,441 | +0.05(+0.85%) |
May 11, 2022 | 6.000 | 6.070 | 5.890 | 5.890 | 84,590 | -0.07(-1.17%) |
May 10, 2022 | 6.010 | 6.010 | 5.890 | 5.960 | 282,293 | +0.07(+1.19%) |
May 09, 2022 | 6.030 | 6.030 | 5.890 | 5.890 | 84,302 | -0.18(-2.97%) |
May 06, 2022 | 6.080 | 6.130 | 6.040 | 6.070 | 43,321 | -0.10(-1.62%) |
May 05, 2022 | 6.320 | 6.320 | 6.160 | 6.170 | 88,799 | -0.20(-3.14%) |
May 04, 2022 | 6.290 | 6.370 | 6.180 | 6.370 | 74,569 | +0.02(+0.31%) |
May 03, 2022 | 6.380 | 6.410 | 6.330 | 6.350 | 97,012 | -0.07(-1.09%) |
May 02, 2022 | 6.380 | 6.548 | 6.320 | 6.420 | 92,561 | -0.04(-0.62%) |
Apr 29, 2022 | 6.580 | 6.660 | 6.460 | 6.460 | 50,134 | +0.02(+0.36%) |
Apr 28, 2022 | 6.400 | 6.764 | 6.320 | 6.437 | 136,101 | +0.06(+0.89%) |
Apr 27, 2022 | 6.400 | 6.430 | 6.340 | 6.380 | 80,601 | -0.10(-1.54%) |
Apr 26, 2022 | 6.590 | 6.590 | 6.400 | 6.480 | 161,774 | -0.10(-1.52%) |
Apr 25, 2022 | 6.530 | 6.600 | 6.495 | 6.580 | 71,755 | -0.01(-0.15%) |
Apr 22, 2022 | 6.690 | 6.850 | 6.580 | 6.590 | 72,020 | -0.13(-1.93%) |
Apr 21, 2022 | 6.865 | 6.934 | 6.720 | 6.720 | 39,381 | +0.05(+0.75%) |
Apr 20, 2022 | 6.870 | 6.870 | 6.630 | 6.670 | 64,208 | -0.04(-0.60%) |
Apr 19, 2022 | 6.630 | 6.710 | 6.630 | 6.710 | 83,433 | -0.01(-0.22%) |
Apr 18, 2022 | 6.780 | 6.870 | 6.680 | 6.725 | 30,692 | -0.06(-0.81%) |
Apr 14, 2022 | 6.785 | 6.835 | 6.770 | 6.780 | 42,546 | +0.05(+0.71%) |
Apr 13, 2022 | 6.720 | 6.860 | 6.710 | 6.732 | 39,703 | +0.12(+1.85%) |
Apr 12, 2022 | 6.710 | 6.720 | 6.590 | 6.610 | 141,283 | -0.28(-4.06%) |
Apr 11, 2022 | 6.900 | 7.210 | 6.870 | 6.890 | 62,259 | +0.03(+0.44%) |
Apr 08, 2022 | 6.880 | 7.060 | 6.840 | 6.860 | 36,800 | -0.05(-0.69%) |
Apr 07, 2022 | 6.880 | 6.980 | 6.800 | 6.908 | 79,877 | -0.00(-0.03%) |
Apr 06, 2022 | 6.860 | 6.985 | 6.860 | 6.910 | 46,773 | +0.00(+0.00%) |
Apr 05, 2022 | 6.900 | 7.030 | 6.860 | 6.910 | 165,023 | +0.09(+1.32%) |
Apr 04, 2022 | 6.805 | 6.830 | 6.760 | 6.820 | 41,239 | -0.03(-0.44%) |
Apr 01, 2022 | 6.885 | 7.180 | 6.840 | 6.850 | 25,349 | -0.04(-0.58%) |
Mar 31, 2022 | 7.020 | 7.020 | 6.890 | 6.890 | 20,377 | -0.15(-2.13%) |
Mar 30, 2022 | 7.090 | 7.125 | 7.010 | 7.040 | 27,202 | -0.03(-0.42%) |
Mar 29, 2022 | 7.040 | 7.180 | 7.040 | 7.070 | 44,763 | +0.11(+1.58%) |
Mar 28, 2022 | 6.980 | 7.020 | 6.910 | 6.960 | 43,459 | +0.02(+0.29%) |
Mar 25, 2022 | 6.850 | 6.940 | 6.840 | 6.940 | 76,890 | +0.19(+2.81%) |
Mar 24, 2022 | 6.720 | 6.785 | 6.710 | 6.750 | 37,888 | +0.03(+0.45%) |
Mar 23, 2022 | 6.780 | 6.820 | 6.660 | 6.720 | 41,127 | -0.13(-1.90%) |
Mar 22, 2022 | 6.890 | 6.940 | 6.850 | 6.850 | 242,508 | +0.08(+1.18%) |
Mar 21, 2022 | 6.765 | 6.808 | 6.710 | 6.770 | 21,947 | -0.12(-1.74%) |
Mar 18, 2022 | 6.720 | 6.900 | 6.720 | 6.890 | 47,874 | +0.03(+0.44%) |
Mar 17, 2022 | 6.880 | 6.990 | 6.810 | 6.860 | 52,503 | -0.02(-0.29%) |
Mar 16, 2022 | 6.830 | 6.880 | 6.720 | 6.880 | 103,871 | +0.31(+4.72%) |
Mar 15, 2022 | 6.610 | 6.630 | 6.530 | 6.570 | 147,406 | +0.03(+0.44%) |
Mar 14, 2022 | 6.620 | 6.670 | 6.516 | 6.541 | 102,022 | +0.01(+0.17%) |
Mar 11, 2022 | 6.590 | 6.590 | 6.440 | 6.530 | 28,132 | -0.04(-0.61%) |
Mar 10, 2022 | 6.470 | 6.580 | 6.430 | 6.570 | 106,947 | +0.05(+0.77%) |
Mar 09, 2022 | 6.580 | 6.620 | 6.480 | 6.520 | 89,514 | +0.31(+4.99%) |
Mar 08, 2022 | 6.200 | 6.335 | 6.150 | 6.210 | 142,737 | +0.06(+0.98%) |
Mar 07, 2022 | 6.330 | 6.330 | 6.000 | 6.150 | 223,238 | -0.29(-4.50%) |
Mar 04, 2022 | 6.460 | 6.460 | 6.340 | 6.440 | 87,852 | -0.32(-4.73%) |
Mar 03, 2022 | 6.910 | 6.920 | 6.755 | 6.760 | 108,610 | -0.37(-5.19%) |
Mar 02, 2022 | 6.965 | 7.210 | 6.960 | 7.130 | 49,883 | +0.14(+2.00%) |