Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.000 | 7.400 | 6.850 | 7.370 | 82,429 | +0.27(+3.80%) |
May 27, 2022 | 7.220 | 7.440 | 7.000 | 7.100 | 46,200 | -0.04(-0.56%) |
May 26, 2022 | 7.170 | 7.235 | 7.136 | 7.140 | 23,334 | -0.09(-1.24%) |
May 25, 2022 | 7.090 | 7.230 | 6.960 | 7.230 | 19,535 | +0.23(+3.29%) |
May 24, 2022 | 7.000 | 7.030 | 6.925 | 7.000 | 16,657 | -0.10(-1.41%) |
May 23, 2022 | 7.050 | 7.200 | 6.930 | 7.100 | 63,942 | -0.08(-1.11%) |
May 20, 2022 | 7.490 | 7.490 | 7.100 | 7.180 | 28,411 | -0.26(-3.49%) |
May 19, 2022 | 7.200 | 7.570 | 7.174 | 7.440 | 108,883 | +0.19(+2.62%) |
May 18, 2022 | 7.000 | 7.250 | 6.970 | 7.250 | 102,357 | +0.35(+5.07%) |
May 17, 2022 | 6.650 | 7.000 | 6.610 | 6.900 | 33,612 | +0.22(+3.29%) |
May 16, 2022 | 6.597 | 6.866 | 6.588 | 6.680 | 20,502 | +0.19(+2.93%) |
May 13, 2022 | 6.190 | 6.520 | 6.190 | 6.490 | 123,013 | +0.24(+3.84%) |
May 12, 2022 | 6.190 | 6.420 | 6.090 | 6.250 | 107,988 | +0.00(+0.00%) |
May 11, 2022 | 6.500 | 6.500 | 6.200 | 6.250 | 102,067 | -0.32(-4.87%) |
May 10, 2022 | 6.350 | 6.570 | 6.300 | 6.570 | 72,796 | +0.32(+5.12%) |
May 09, 2022 | 6.150 | 6.290 | 6.000 | 6.250 | 100,125 | +0.01(+0.16%) |
May 06, 2022 | 6.320 | 6.400 | 6.120 | 6.240 | 46,557 | -0.15(-2.35%) |
May 05, 2022 | 6.800 | 6.800 | 6.370 | 6.390 | 86,619 | -0.37(-5.47%) |
May 04, 2022 | 6.850 | 7.000 | 6.687 | 6.760 | 81,874 | -0.02(-0.29%) |
May 03, 2022 | 6.850 | 6.980 | 6.757 | 6.780 | 34,920 | -0.12(-1.74%) |
May 02, 2022 | 6.984 | 6.990 | 6.750 | 6.900 | 9,852 | -0.15(-2.13%) |
Apr 29, 2022 | 6.900 | 7.050 | 6.793 | 7.050 | 68,712 | +0.10(+1.44%) |
Apr 28, 2022 | 7.030 | 7.030 | 6.670 | 6.950 | 71,243 | -0.05(-0.71%) |
Apr 27, 2022 | 7.160 | 7.220 | 6.790 | 7.000 | 114,331 | -0.20(-2.78%) |
Apr 26, 2022 | 7.330 | 7.330 | 7.161 | 7.200 | 59,839 | -0.10(-1.37%) |
Apr 25, 2022 | 7.200 | 7.350 | 7.180 | 7.300 | 53,932 | +0.05(+0.69%) |
Apr 22, 2022 | 7.260 | 7.320 | 7.130 | 7.250 | 60,951 | +0.00(+0.00%) |
Apr 21, 2022 | 7.300 | 7.480 | 7.240 | 7.250 | 80,052 | +0.00(+0.00%) |
Apr 20, 2022 | 7.250 | 7.450 | 7.200 | 7.250 | 89,435 | +0.00(+0.00%) |
Apr 19, 2022 | 7.250 | 7.330 | 7.215 | 7.250 | 85,238 | -0.15(-2.03%) |
Apr 18, 2022 | 7.300 | 7.540 | 6.890 | 7.400 | 75,043 | +0.15(+2.07%) |
Apr 14, 2022 | 7.190 | 7.350 | 7.190 | 7.250 | 71,067 | +0.00(+0.00%) |
Apr 13, 2022 | 7.330 | 7.350 | 7.190 | 7.250 | 76,750 | +0.00(+0.00%) |
Apr 12, 2022 | 7.340 | 7.350 | 7.230 | 7.250 | 91,170 | +0.00(+0.00%) |
Apr 11, 2022 | 7.410 | 7.430 | 7.210 | 7.250 | 65,156 | +0.00(+0.00%) |
Apr 08, 2022 | 7.440 | 7.500 | 7.189 | 7.250 | 95,318 | -0.12(-1.63%) |
Apr 07, 2022 | 7.320 | 7.430 | 7.188 | 7.370 | 49,963 | +0.12(+1.66%) |
Apr 06, 2022 | 7.370 | 7.370 | 7.090 | 7.250 | 63,787 | -0.04(-0.55%) |
Apr 05, 2022 | 7.380 | 7.380 | 7.200 | 7.290 | 46,792 | -0.02(-0.27%) |
Apr 04, 2022 | 7.200 | 7.470 | 7.008 | 7.310 | 95,703 | +0.06(+0.83%) |
Apr 01, 2022 | 7.190 | 7.640 | 6.400 | 7.250 | 83,942 | +0.00(+0.00%) |
Mar 31, 2022 | 7.800 | 7.800 | 7.200 | 7.250 | 111,319 | +0.05(+0.69%) |
Mar 30, 2022 | 7.260 | 7.400 | 7.200 | 7.200 | 62,629 | -0.01(-0.14%) |
Mar 29, 2022 | 7.170 | 7.315 | 7.170 | 7.210 | 35,247 | -0.04(-0.55%) |
Mar 28, 2022 | 7.150 | 7.250 | 7.100 | 7.250 | 33,132 | +0.10(+1.40%) |
Mar 25, 2022 | 7.189 | 7.250 | 7.108 | 7.150 | 29,096 | -0.14(-1.99%) |
Mar 24, 2022 | 7.180 | 7.450 | 7.100 | 7.295 | 21,832 | +0.10(+1.46%) |
Mar 23, 2022 | 7.200 | 7.460 | 7.190 | 7.190 | 8,020 | -0.01(-0.14%) |
Mar 22, 2022 | 7.190 | 7.500 | 7.065 | 7.200 | 45,857 | -0.15(-2.04%) |
Mar 21, 2022 | 7.490 | 7.500 | 7.319 | 7.350 | 12,508 | +0.08(+1.10%) |
Mar 18, 2022 | 7.530 | 7.660 | 7.270 | 7.270 | 81,852 | -0.20(-2.68%) |
Mar 17, 2022 | 7.390 | 7.550 | 7.380 | 7.470 | 49,327 | +0.08(+1.08%) |
Mar 16, 2022 | 7.290 | 7.550 | 7.290 | 7.390 | 36,672 | +0.08(+1.03%) |
Mar 15, 2022 | 7.280 | 7.360 | 7.080 | 7.315 | 18,696 | -0.09(-1.15%) |
Mar 14, 2022 | 7.270 | 7.400 | 7.118 | 7.400 | 34,599 | +0.16(+2.21%) |
Mar 11, 2022 | 7.190 | 7.300 | 6.990 | 7.240 | 50,873 | +0.05(+0.70%) |
Mar 10, 2022 | 7.240 | 7.250 | 7.100 | 7.190 | 56,580 | -0.03(-0.42%) |
Mar 09, 2022 | 7.040 | 7.290 | 6.780 | 7.220 | 29,462 | +0.06(+0.84%) |
Mar 08, 2022 | 7.020 | 7.334 | 6.880 | 7.160 | 30,581 | +0.00(+0.00%) |
Mar 07, 2022 | 7.090 | 7.280 | 7.041 | 7.160 | 42,832 | +0.07(+0.99%) |
Mar 04, 2022 | 6.880 | 7.250 | 6.880 | 7.090 | 35,354 | -0.08(-1.12%) |
Mar 03, 2022 | 6.895 | 7.500 | 6.895 | 7.170 | 41,986 | -0.28(-3.76%) |
Mar 02, 2022 | 7.230 | 7.490 | 7.230 | 7.450 | 13,588 | +0.20(+2.76%) |