Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.070 | 6.280 | 6.010 | 6.180 | 150,890 | +0.10(+1.64%) |
May 27, 2022 | 6.150 | 6.185 | 5.990 | 6.080 | 124,237 | +0.07(+1.16%) |
May 26, 2022 | 5.770 | 6.250 | 5.640 | 6.010 | 237,873 | +0.23(+3.98%) |
May 25, 2022 | 5.500 | 6.030 | 5.500 | 5.780 | 302,818 | +0.27(+4.90%) |
May 24, 2022 | 5.200 | 5.530 | 5.160 | 5.510 | 254,628 | +0.44(+8.68%) |
May 23, 2022 | 4.960 | 5.170 | 4.960 | 5.070 | 75,854 | +0.11(+2.22%) |
May 20, 2022 | 5.240 | 5.240 | 4.940 | 4.960 | 100,881 | -0.23(-4.43%) |
May 19, 2022 | 5.220 | 5.340 | 5.050 | 5.190 | 95,334 | -0.03(-0.57%) |
May 18, 2022 | 5.260 | 5.380 | 5.190 | 5.220 | 89,630 | -0.07(-1.32%) |
May 17, 2022 | 5.270 | 5.405 | 5.160 | 5.290 | 103,511 | +0.08(+1.54%) |
May 16, 2022 | 5.440 | 5.490 | 5.120 | 5.210 | 163,308 | -0.30(-5.44%) |
May 13, 2022 | 5.350 | 5.565 | 5.275 | 5.510 | 91,383 | +0.25(+4.75%) |
May 12, 2022 | 5.360 | 5.520 | 5.120 | 5.260 | 144,062 | -0.15(-2.77%) |
May 11, 2022 | 5.790 | 5.810 | 5.229 | 5.410 | 174,619 | -0.33(-5.75%) |
May 10, 2022 | 6.210 | 6.270 | 5.650 | 5.740 | 207,486 | -0.47(-7.57%) |
May 09, 2022 | 6.580 | 6.710 | 6.120 | 6.210 | 206,499 | -0.59(-8.68%) |
May 06, 2022 | 6.660 | 6.895 | 6.550 | 6.800 | 59,559 | +0.14(+2.10%) |
May 05, 2022 | 6.760 | 6.850 | 6.630 | 6.660 | 174,890 | -0.14(-2.06%) |
May 04, 2022 | 6.860 | 6.874 | 6.350 | 6.800 | 329,958 | -0.08(-1.16%) |
May 03, 2022 | 6.920 | 6.950 | 6.660 | 6.880 | 97,992 | -0.09(-1.29%) |
May 02, 2022 | 7.100 | 7.150 | 6.930 | 6.970 | 101,117 | -0.18(-2.52%) |
Apr 29, 2022 | 7.000 | 7.220 | 6.930 | 7.150 | 82,941 | +0.14(+2.00%) |
Apr 28, 2022 | 6.920 | 7.055 | 6.860 | 7.010 | 35,095 | +0.16(+2.34%) |
Apr 27, 2022 | 6.850 | 6.880 | 6.760 | 6.850 | 61,515 | +0.02(+0.29%) |
Apr 26, 2022 | 6.910 | 6.910 | 6.800 | 6.830 | 68,862 | -0.09(-1.30%) |
Apr 25, 2022 | 6.920 | 7.000 | 6.770 | 6.920 | 85,442 | -0.08(-1.14%) |
Apr 22, 2022 | 6.910 | 7.080 | 6.890 | 7.000 | 60,753 | +0.09(+1.30%) |
Apr 21, 2022 | 7.070 | 7.140 | 6.900 | 6.910 | 120,735 | -0.14(-1.99%) |
Apr 20, 2022 | 6.880 | 7.130 | 6.880 | 7.050 | 138,806 | +0.20(+2.92%) |
Apr 19, 2022 | 6.670 | 6.910 | 6.665 | 6.850 | 91,000 | +0.14(+2.09%) |
Apr 18, 2022 | 6.740 | 6.830 | 6.620 | 6.710 | 104,706 | -0.08(-1.18%) |
Apr 14, 2022 | 6.840 | 6.940 | 6.750 | 6.790 | 66,436 | +0.00(+0.00%) |
Apr 13, 2022 | 6.540 | 6.900 | 6.460 | 6.790 | 92,946 | +0.31(+4.78%) |
Apr 12, 2022 | 6.400 | 6.610 | 6.370 | 6.480 | 121,149 | +0.10(+1.57%) |
Apr 11, 2022 | 6.800 | 6.850 | 6.370 | 6.380 | 276,251 | -0.42(-6.18%) |
Apr 08, 2022 | 6.700 | 6.890 | 6.700 | 6.800 | 90,151 | +0.08(+1.19%) |
Apr 07, 2022 | 6.710 | 6.830 | 6.600 | 6.720 | 85,407 | +0.01(+0.15%) |
Apr 06, 2022 | 6.840 | 6.850 | 6.570 | 6.710 | 151,862 | -0.14(-2.04%) |
Apr 05, 2022 | 7.170 | 7.300 | 6.820 | 6.850 | 158,748 | -0.34(-4.73%) |
Apr 04, 2022 | 7.430 | 7.445 | 7.180 | 7.190 | 132,984 | -0.19(-2.57%) |
Apr 01, 2022 | 7.190 | 7.480 | 7.180 | 7.380 | 126,771 | +0.23(+3.22%) |
Mar 31, 2022 | 7.250 | 7.295 | 7.130 | 7.150 | 202,886 | -0.12(-1.65%) |
Mar 30, 2022 | 7.450 | 7.500 | 7.250 | 7.270 | 188,001 | -0.21(-2.81%) |
Mar 29, 2022 | 7.520 | 7.570 | 7.410 | 7.480 | 416,385 | -0.02(-0.27%) |
Mar 28, 2022 | 7.510 | 7.543 | 7.410 | 7.500 | 206,768 | +0.06(+0.81%) |
Mar 25, 2022 | 7.430 | 7.480 | 7.290 | 7.440 | 179,820 | -0.01(-0.13%) |
Mar 24, 2022 | 7.440 | 7.570 | 7.350 | 7.450 | 94,625 | +0.02(+0.27%) |
Mar 23, 2022 | 7.560 | 7.620 | 7.390 | 7.430 | 98,050 | -0.11(-1.46%) |
Mar 22, 2022 | 7.570 | 7.720 | 7.500 | 7.540 | 146,211 | +0.04(+0.53%) |
Mar 21, 2022 | 7.470 | 7.590 | 7.450 | 7.500 | 187,850 | +0.08(+1.08%) |
Mar 18, 2022 | 7.430 | 7.550 | 7.330 | 7.420 | 164,284 | -0.08(-1.07%) |
Mar 17, 2022 | 7.460 | 7.530 | 7.350 | 7.500 | 85,526 | +0.07(+0.94%) |
Mar 16, 2022 | 7.390 | 7.520 | 7.340 | 7.430 | 74,489 | +0.11(+1.50%) |
Mar 15, 2022 | 7.090 | 7.480 | 7.090 | 7.320 | 87,870 | +0.31(+4.42%) |
Mar 14, 2022 | 7.190 | 7.190 | 6.970 | 7.010 | 106,748 | -0.21(-2.91%) |
Mar 11, 2022 | 7.440 | 7.540 | 7.220 | 7.220 | 108,769 | -0.23(-3.09%) |
Mar 10, 2022 | 7.300 | 7.470 | 7.144 | 7.450 | 96,341 | +0.08(+1.09%) |
Mar 09, 2022 | 7.270 | 7.520 | 7.250 | 7.370 | 84,413 | +0.25(+3.51%) |
Mar 08, 2022 | 7.310 | 7.350 | 6.930 | 7.120 | 318,079 | -0.17(-2.33%) |
Mar 07, 2022 | 7.590 | 7.632 | 7.250 | 7.290 | 156,024 | -0.30(-3.95%) |
Mar 04, 2022 | 7.620 | 7.725 | 7.500 | 7.590 | 89,082 | -0.06(-0.78%) |
Mar 03, 2022 | 7.720 | 7.850 | 7.570 | 7.650 | 122,727 | +0.00(+0.00%) |
Mar 02, 2022 | 7.750 | 7.850 | 7.500 | 7.650 | 150,457 | -0.06(-0.78%) |