Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.450 | 7.450 | 7.414 | 7.414 | 1,388 | -0.03(-0.36%) |
May 27, 2022 | 7.513 | 7.513 | 7.360 | 7.441 | 3,575 | +0.02(+0.24%) |
May 26, 2022 | 7.342 | 7.531 | 7.342 | 7.423 | 10,705 | +0.18(+2.48%) |
May 25, 2022 | 7.100 | 7.459 | 7.100 | 7.243 | 2,219 | +0.04(+0.62%) |
May 24, 2022 | 7.234 | 7.234 | 7.005 | 7.198 | 4,919 | +0.02(+0.25%) |
May 23, 2022 | 6.947 | 7.270 | 6.947 | 7.180 | 1,109 | +0.20(+2.83%) |
May 20, 2022 | 7.162 | 7.162 | 6.983 | 6.983 | 6,687 | -0.04(-0.64%) |
May 19, 2022 | 7.055 | 7.055 | 6.920 | 7.028 | 13,864 | -0.03(-0.38%) |
May 18, 2022 | 7.198 | 7.198 | 7.055 | 7.055 | 3,486 | -0.08(-1.13%) |
May 17, 2022 | 7.270 | 7.270 | 7.135 | 7.135 | 6,724 | -0.14(-1.98%) |
May 16, 2022 | 7.144 | 7.405 | 6.965 | 7.279 | 44,279 | +0.12(+1.63%) |
May 13, 2022 | 7.100 | 7.180 | 6.965 | 7.162 | 10,937 | +0.10(+1.40%) |
May 12, 2022 | 7.019 | 7.167 | 7.019 | 7.064 | 3,280 | +0.03(+0.38%) |
May 11, 2022 | 7.360 | 7.360 | 6.974 | 7.037 | 17,727 | -0.08(-1.19%) |
May 10, 2022 | 6.978 | 7.318 | 6.791 | 7.122 | 6,539 | +0.14(+2.05%) |
May 09, 2022 | 7.435 | 7.444 | 6.902 | 6.978 | 7,074 | +0.02(+0.26%) |
May 06, 2022 | 6.746 | 6.961 | 6.629 | 6.961 | 24,818 | +0.26(+3.87%) |
May 05, 2022 | 6.755 | 6.755 | 6.567 | 6.701 | 14,073 | -0.02(-0.27%) |
May 04, 2022 | 6.737 | 6.817 | 6.522 | 6.719 | 11,134 | +0.07(+1.08%) |
May 03, 2022 | 6.576 | 6.764 | 6.513 | 6.647 | 14,400 | +0.04(+0.68%) |
May 02, 2022 | 6.656 | 6.791 | 6.553 | 6.603 | 8,404 | +0.04(+0.68%) |
Apr 29, 2022 | 6.513 | 6.603 | 6.513 | 6.558 | 15,898 | -0.09(-1.35%) |
Apr 28, 2022 | 6.692 | 6.728 | 6.621 | 6.647 | 27,432 | +0.00(+0.00%) |
Apr 27, 2022 | 6.674 | 6.737 | 6.576 | 6.647 | 24,473 | +0.03(+0.41%) |
Apr 26, 2022 | 6.719 | 6.737 | 6.612 | 6.621 | 22,747 | -0.06(-0.94%) |
Apr 25, 2022 | 6.719 | 6.746 | 6.603 | 6.683 | 16,437 | -0.04(-0.53%) |
Apr 22, 2022 | 6.746 | 6.880 | 6.719 | 6.719 | 15,757 | -0.04(-0.53%) |
Apr 21, 2022 | 6.996 | 6.996 | 6.755 | 6.755 | 14,205 | -0.04(-0.66%) |
Apr 20, 2022 | 6.969 | 7.059 | 6.710 | 6.799 | 28,924 | -0.22(-3.18%) |
Apr 19, 2022 | 6.952 | 7.086 | 6.835 | 7.023 | 18,953 | +0.07(+0.96%) |
Apr 18, 2022 | 7.184 | 7.184 | 6.826 | 6.956 | 14,673 | -0.23(-3.18%) |
Apr 14, 2022 | 6.862 | 7.184 | 6.862 | 7.184 | 2,191 | +0.26(+3.75%) |
Apr 13, 2022 | 7.122 | 7.229 | 6.859 | 6.925 | 30,785 | -0.20(-2.76%) |
Apr 12, 2022 | 7.175 | 7.265 | 7.122 | 7.122 | 1,912 | -0.11(-1.49%) |
Apr 11, 2022 | 7.211 | 7.381 | 7.122 | 7.229 | 14,077 | +0.02(+0.25%) |
Apr 08, 2022 | 7.390 | 7.390 | 7.202 | 7.211 | 3,160 | -0.26(-3.53%) |
Apr 07, 2022 | 7.466 | 7.751 | 7.466 | 7.474 | 1,523 | +0.09(+1.21%) |
Apr 06, 2022 | 7.733 | 7.733 | 7.368 | 7.385 | 23,642 | -0.34(-4.42%) |
Apr 05, 2022 | 7.866 | 7.866 | 7.706 | 7.727 | 11,032 | -0.20(-2.55%) |
Apr 04, 2022 | 7.813 | 7.947 | 7.782 | 7.929 | 7,330 | +0.16(+2.06%) |
Apr 01, 2022 | 7.795 | 7.858 | 7.675 | 7.768 | 4,550 | +0.06(+0.81%) |
Mar 31, 2022 | 7.670 | 7.813 | 7.599 | 7.706 | 12,654 | +0.04(+0.46%) |
Mar 30, 2022 | 7.608 | 7.670 | 7.528 | 7.670 | 14,064 | +0.13(+1.77%) |
Mar 29, 2022 | 7.626 | 7.697 | 7.448 | 7.537 | 24,630 | +0.02(+0.24%) |
Mar 28, 2022 | 7.635 | 7.635 | 7.448 | 7.519 | 21,869 | -0.12(-1.52%) |
Mar 25, 2022 | 7.706 | 7.742 | 7.630 | 7.635 | 18,525 | -0.08(-1.04%) |
Mar 24, 2022 | 7.555 | 7.715 | 7.546 | 7.715 | 20,918 | +0.16(+2.12%) |
Mar 23, 2022 | 7.296 | 7.564 | 7.279 | 7.555 | 91,494 | +0.29(+3.92%) |
Mar 22, 2022 | 7.341 | 7.341 | 7.136 | 7.270 | 33,089 | -0.04(-0.61%) |
Mar 21, 2022 | 7.439 | 7.439 | 7.296 | 7.314 | 4,926 | -0.06(-0.85%) |
Mar 18, 2022 | 7.394 | 7.564 | 7.304 | 7.377 | 30,272 | -0.05(-0.72%) |
Mar 17, 2022 | 7.786 | 7.786 | 7.403 | 7.430 | 1,601 | +0.04(+0.48%) |
Mar 16, 2022 | 7.777 | 7.902 | 7.341 | 7.394 | 24,114 | -0.05(-0.72%) |
Mar 15, 2022 | 7.697 | 7.706 | 7.412 | 7.448 | 29,837 | -0.07(-0.95%) |
Mar 14, 2022 | 7.555 | 7.555 | 7.412 | 7.519 | 13,371 | +0.03(+0.36%) |
Mar 11, 2022 | 7.599 | 7.616 | 7.483 | 7.492 | 7,672 | -0.16(-2.10%) |
Mar 10, 2022 | 7.688 | 7.688 | 7.572 | 7.653 | 4,672 | -0.07(-0.94%) |
Mar 09, 2022 | 7.755 | 7.755 | 7.719 | 7.725 | 8,679 | -0.00(-0.04%) |
Mar 08, 2022 | 7.746 | 7.746 | 7.657 | 7.728 | 6,282 | -0.02(-0.23%) |
Mar 07, 2022 | 7.746 | 7.746 | 7.737 | 7.746 | 8,262 | -0.03(-0.34%) |
Mar 04, 2022 | 7.728 | 7.781 | 7.728 | 7.772 | 7,956 | +0.04(+0.46%) |
Mar 03, 2022 | 7.701 | 7.772 | 7.701 | 7.737 | 4,086 | +0.00(+0.00%) |
Mar 02, 2022 | 7.772 | 7.772 | 7.656 | 7.737 | 2,801 | +0.04(+0.46%) |