Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.312 | 6.312 | 6.193 | 6.216 | 34,809 | -0.07(-1.04%) |
May 27, 2022 | 6.151 | 6.312 | 6.094 | 6.282 | 62,917 | +0.21(+3.43%) |
May 26, 2022 | 6.085 | 6.199 | 5.960 | 6.074 | 64,167 | +0.03(+0.54%) |
May 25, 2022 | 6.074 | 6.074 | 5.966 | 6.041 | 42,050 | +0.04(+0.74%) |
May 24, 2022 | 6.222 | 6.222 | 5.966 | 5.996 | 123,312 | -0.22(-3.54%) |
May 23, 2022 | 6.091 | 6.216 | 6.074 | 6.216 | 22,077 | +0.14(+2.35%) |
May 20, 2022 | 6.091 | 6.240 | 6.032 | 6.074 | 99,730 | -0.02(-0.29%) |
May 19, 2022 | 6.157 | 6.157 | 6.068 | 6.091 | 53,647 | -0.01(-0.20%) |
May 18, 2022 | 6.074 | 6.133 | 6.032 | 6.103 | 65,248 | +0.03(+0.49%) |
May 17, 2022 | 6.085 | 6.175 | 6.038 | 6.074 | 50,990 | +0.03(+0.49%) |
May 16, 2022 | 5.996 | 6.121 | 5.971 | 6.044 | 52,916 | +0.05(+0.79%) |
May 13, 2022 | 6.526 | 6.526 | 5.996 | 5.996 | 137,604 | -0.15(-2.52%) |
May 12, 2022 | 6.574 | 6.574 | 6.085 | 6.151 | 126,423 | -0.49(-7.44%) |
May 11, 2022 | 6.586 | 6.723 | 6.550 | 6.645 | 66,602 | +0.07(+1.09%) |
May 10, 2022 | 6.818 | 6.818 | 6.443 | 6.574 | 87,930 | +0.07(+1.01%) |
May 09, 2022 | 6.544 | 6.544 | 6.401 | 6.508 | 76,132 | -0.08(-1.18%) |
May 06, 2022 | 6.550 | 6.665 | 6.490 | 6.586 | 121,970 | +0.04(+0.55%) |
May 05, 2022 | 6.598 | 6.699 | 6.455 | 6.550 | 137,156 | -0.05(-0.81%) |
May 04, 2022 | 6.538 | 6.699 | 6.538 | 6.603 | 126,218 | +0.11(+1.74%) |
May 03, 2022 | 6.609 | 6.675 | 6.222 | 6.490 | 205,322 | -0.10(-1.45%) |
May 02, 2022 | 6.824 | 6.883 | 6.556 | 6.586 | 124,888 | -0.26(-3.87%) |
Apr 29, 2022 | 6.967 | 6.967 | 6.818 | 6.851 | 53,635 | -0.13(-1.92%) |
Apr 28, 2022 | 7.110 | 7.116 | 6.907 | 6.985 | 53,195 | -0.09(-1.26%) |
Apr 27, 2022 | 7.056 | 7.092 | 6.990 | 7.074 | 80,763 | +0.02(+0.25%) |
Apr 26, 2022 | 7.181 | 7.181 | 7.014 | 7.056 | 69,882 | -0.05(-0.75%) |
Apr 25, 2022 | 7.288 | 7.288 | 7.032 | 7.110 | 153,434 | -0.11(-1.57%) |
Apr 22, 2022 | 7.294 | 7.322 | 7.223 | 7.223 | 67,371 | -0.06(-0.82%) |
Apr 21, 2022 | 7.360 | 7.360 | 7.276 | 7.282 | 22,824 | -0.07(-0.89%) |
Apr 20, 2022 | 7.306 | 7.412 | 7.258 | 7.348 | 39,598 | +0.06(+0.82%) |
Apr 19, 2022 | 7.235 | 7.354 | 7.235 | 7.288 | 38,020 | +0.02(+0.25%) |
Apr 18, 2022 | 7.241 | 7.378 | 7.235 | 7.270 | 35,024 | -0.01(-0.16%) |
Apr 14, 2022 | 7.437 | 7.437 | 7.264 | 7.282 | 50,491 | -0.07(-1.01%) |
Apr 13, 2022 | 7.324 | 7.401 | 7.324 | 7.357 | 44,130 | +0.06(+0.77%) |
Apr 12, 2022 | 7.312 | 7.354 | 7.253 | 7.300 | 22,480 | +0.05(+0.66%) |
Apr 11, 2022 | 7.336 | 7.336 | 7.241 | 7.253 | 46,603 | -0.09(-1.22%) |
Apr 08, 2022 | 7.330 | 7.360 | 7.300 | 7.342 | 28,278 | +0.02(+0.24%) |
Apr 07, 2022 | 7.384 | 7.384 | 7.300 | 7.324 | 59,394 | -0.06(-0.81%) |
Apr 06, 2022 | 7.443 | 7.443 | 7.328 | 7.384 | 21,592 | -0.03(-0.40%) |
Apr 05, 2022 | 7.360 | 7.443 | 7.360 | 7.413 | 60,541 | +0.02(+0.32%) |
Apr 04, 2022 | 7.473 | 7.473 | 7.354 | 7.389 | 40,742 | -0.08(-1.12%) |
Apr 01, 2022 | 7.443 | 7.562 | 7.401 | 7.473 | 74,903 | +0.07(+0.97%) |
Mar 31, 2022 | 7.372 | 7.401 | 7.324 | 7.401 | 38,503 | +0.08(+1.06%) |
Mar 30, 2022 | 7.264 | 7.354 | 7.264 | 7.324 | 45,396 | +0.00(+0.00%) |
Mar 29, 2022 | 7.288 | 7.324 | 7.242 | 7.324 | 94,981 | +0.04(+0.49%) |
Mar 28, 2022 | 7.312 | 7.324 | 7.223 | 7.288 | 80,830 | -0.01(-0.08%) |
Mar 25, 2022 | 7.324 | 7.376 | 7.276 | 7.294 | 41,048 | -0.01(-0.16%) |
Mar 24, 2022 | 7.395 | 7.395 | 7.288 | 7.306 | 57,736 | +0.02(+0.25%) |
Mar 23, 2022 | 7.378 | 7.384 | 7.276 | 7.288 | 30,212 | -0.03(-0.41%) |
Mar 22, 2022 | 7.503 | 7.503 | 7.211 | 7.318 | 144,092 | -0.10(-1.29%) |
Mar 21, 2022 | 7.461 | 7.503 | 7.336 | 7.413 | 110,663 | -0.01(-0.08%) |
Mar 18, 2022 | 7.431 | 7.497 | 7.264 | 7.419 | 121,319 | +0.10(+1.30%) |
Mar 17, 2022 | 7.300 | 7.384 | 7.157 | 7.324 | 95,770 | +0.12(+1.65%) |
Mar 16, 2022 | 7.532 | 7.540 | 7.145 | 7.205 | 384,732 | -0.33(-4.35%) |
Mar 15, 2022 | 7.497 | 7.580 | 7.354 | 7.532 | 77,555 | -0.01(-0.16%) |
Mar 14, 2022 | 7.634 | 7.666 | 7.443 | 7.544 | 135,721 | +0.14(+1.93%) |
Mar 11, 2022 | 7.458 | 7.542 | 7.401 | 7.401 | 259,122 | +0.02(+0.23%) |
Mar 10, 2022 | 7.430 | 7.520 | 7.323 | 7.384 | 162,676 | +0.08(+1.08%) |
Mar 09, 2022 | 7.323 | 7.542 | 7.303 | 7.306 | 377,851 | -0.02(-0.23%) |
Mar 08, 2022 | 7.323 | 7.332 | 7.233 | 7.323 | 127,662 | +0.00(+0.00%) |
Mar 07, 2022 | 7.362 | 7.362 | 7.233 | 7.323 | 113,665 | -0.01(-0.15%) |
Mar 04, 2022 | 7.396 | 7.396 | 7.229 | 7.334 | 100,724 | -0.07(-0.91%) |
Mar 03, 2022 | 7.401 | 7.401 | 7.328 | 7.401 | 81,003 | +0.02(+0.23%) |
Mar 02, 2022 | 7.317 | 7.384 | 7.272 | 7.384 | 168,382 | +0.11(+1.51%) |