Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.930 | 6.940 | 6.870 | 6.920 | 129,426 | +0.01(+0.14%) |
May 27, 2022 | 6.820 | 6.910 | 6.818 | 6.910 | 326,130 | +0.12(+1.77%) |
May 26, 2022 | 6.730 | 6.800 | 6.728 | 6.790 | 178,248 | +0.09(+1.34%) |
May 25, 2022 | 6.680 | 6.730 | 6.680 | 6.700 | 120,883 | +0.00(+0.00%) |
May 24, 2022 | 6.720 | 6.740 | 6.670 | 6.700 | 175,121 | +0.00(+0.00%) |
May 23, 2022 | 6.710 | 6.765 | 6.700 | 6.700 | 143,375 | -0.02(-0.30%) |
May 20, 2022 | 6.800 | 6.800 | 6.710 | 6.720 | 125,364 | -0.03(-0.44%) |
May 19, 2022 | 6.760 | 6.790 | 6.730 | 6.750 | 354,029 | -0.01(-0.15%) |
May 18, 2022 | 6.780 | 6.790 | 6.726 | 6.760 | 263,501 | -0.01(-0.15%) |
May 17, 2022 | 6.860 | 6.860 | 6.760 | 6.770 | 610,315 | -0.03(-0.44%) |
May 16, 2022 | 6.800 | 6.823 | 6.760 | 6.800 | 117,818 | +0.01(+0.15%) |
May 13, 2022 | 6.750 | 6.830 | 6.750 | 6.790 | 235,417 | +0.03(+0.37%) |
May 12, 2022 | 6.830 | 6.830 | 6.740 | 6.765 | 247,765 | -0.04(-0.66%) |
May 11, 2022 | 6.860 | 6.930 | 6.810 | 6.810 | 148,898 | -0.06(-0.87%) |
May 10, 2022 | 6.900 | 6.946 | 6.860 | 6.870 | 99,118 | -0.01(-0.15%) |
May 09, 2022 | 6.950 | 6.950 | 6.880 | 6.880 | 107,672 | -0.11(-1.57%) |
May 06, 2022 | 7.000 | 7.021 | 6.910 | 6.990 | 198,598 | +0.00(+0.00%) |
May 05, 2022 | 7.050 | 7.070 | 6.980 | 6.990 | 142,683 | -0.11(-1.55%) |
May 04, 2022 | 7.050 | 7.120 | 7.000 | 7.100 | 794,226 | +0.05(+0.78%) |
May 03, 2022 | 7.050 | 7.083 | 6.987 | 7.045 | 101,223 | -0.01(-0.21%) |
May 02, 2022 | 7.140 | 7.140 | 7.055 | 7.060 | 136,769 | -0.05(-0.70%) |
Apr 29, 2022 | 7.170 | 7.177 | 7.110 | 7.110 | 136,695 | -0.08(-1.11%) |
Apr 28, 2022 | 7.250 | 7.250 | 7.170 | 7.190 | 109,148 | -0.01(-0.14%) |
Apr 27, 2022 | 7.210 | 7.250 | 7.180 | 7.200 | 116,582 | +0.00(+0.00%) |
Apr 26, 2022 | 7.240 | 7.285 | 7.200 | 7.200 | 59,241 | -0.04(-0.55%) |
Apr 25, 2022 | 7.240 | 7.250 | 7.210 | 7.240 | 89,227 | -0.01(-0.14%) |
Apr 22, 2022 | 7.340 | 7.340 | 7.240 | 7.250 | 100,668 | -0.07(-0.96%) |
Apr 21, 2022 | 7.430 | 7.430 | 7.300 | 7.320 | 150,929 | -0.05(-0.68%) |
Apr 20, 2022 | 7.410 | 7.440 | 7.330 | 7.370 | 280,296 | -0.05(-0.67%) |
Apr 19, 2022 | 7.410 | 7.440 | 7.390 | 7.420 | 207,928 | +0.03(+0.34%) |
Apr 18, 2022 | 7.400 | 7.420 | 7.370 | 7.395 | 109,432 | -0.01(-0.07%) |
Apr 14, 2022 | 7.410 | 7.450 | 7.400 | 7.400 | 154,700 | -0.08(-1.07%) |
Apr 13, 2022 | 7.500 | 7.530 | 7.464 | 7.480 | 110,958 | +0.01(+0.13%) |
Apr 12, 2022 | 7.530 | 7.530 | 7.415 | 7.470 | 159,305 | +0.06(+0.83%) |
Apr 11, 2022 | 7.470 | 7.700 | 7.400 | 7.409 | 79,534 | -0.08(-1.09%) |
Apr 08, 2022 | 7.520 | 7.540 | 7.470 | 7.490 | 139,825 | -0.03(-0.40%) |
Apr 07, 2022 | 7.560 | 7.590 | 7.520 | 7.520 | 102,822 | -0.07(-0.92%) |
Apr 06, 2022 | 7.680 | 7.755 | 7.535 | 7.590 | 114,034 | -0.09(-1.17%) |
Apr 05, 2022 | 7.750 | 7.800 | 7.660 | 7.680 | 114,110 | -0.09(-1.16%) |
Apr 04, 2022 | 7.730 | 7.780 | 7.730 | 7.770 | 118,637 | +0.05(+0.65%) |
Apr 01, 2022 | 7.610 | 7.720 | 7.600 | 7.720 | 183,690 | +0.14(+1.85%) |
Mar 31, 2022 | 7.540 | 7.590 | 7.530 | 7.580 | 306,340 | +0.04(+0.53%) |
Mar 30, 2022 | 7.560 | 7.560 | 7.512 | 7.540 | 118,394 | +0.00(+0.00%) |
Mar 29, 2022 | 7.470 | 7.560 | 7.460 | 7.540 | 161,675 | +0.05(+0.67%) |
Mar 28, 2022 | 7.440 | 7.510 | 7.410 | 7.490 | 167,954 | +0.06(+0.81%) |
Mar 25, 2022 | 7.410 | 7.470 | 7.400 | 7.430 | 117,852 | +0.01(+0.13%) |
Mar 24, 2022 | 7.480 | 7.480 | 7.400 | 7.420 | 257,627 | -0.02(-0.27%) |
Mar 23, 2022 | 7.450 | 7.470 | 7.440 | 7.440 | 85,306 | -0.06(-0.80%) |
Mar 22, 2022 | 7.500 | 7.500 | 7.445 | 7.500 | 68,150 | +0.00(+0.00%) |
Mar 21, 2022 | 7.500 | 7.550 | 7.450 | 7.500 | 132,836 | -0.03(-0.40%) |
Mar 18, 2022 | 7.480 | 7.590 | 7.460 | 7.530 | 220,588 | +0.04(+0.53%) |
Mar 17, 2022 | 7.360 | 7.490 | 7.360 | 7.490 | 209,037 | +0.13(+1.77%) |
Mar 16, 2022 | 7.320 | 7.400 | 7.320 | 7.360 | 162,073 | -0.03(-0.41%) |
Mar 15, 2022 | 7.340 | 7.410 | 7.312 | 7.390 | 135,104 | +0.10(+1.37%) |
Mar 14, 2022 | 7.490 | 7.530 | 7.270 | 7.290 | 240,225 | -0.23(-3.06%) |
Mar 11, 2022 | 7.560 | 7.570 | 7.520 | 7.520 | 215,714 | -0.01(-0.13%) |
Mar 10, 2022 | 7.570 | 7.580 | 7.530 | 7.530 | 112,099 | -0.04(-0.53%) |
Mar 09, 2022 | 7.590 | 7.590 | 7.470 | 7.570 | 265,469 | +0.04(+0.53%) |
Mar 08, 2022 | 7.470 | 7.570 | 7.470 | 7.530 | 331,207 | +0.02(+0.27%) |
Mar 07, 2022 | 7.670 | 7.670 | 7.480 | 7.510 | 260,460 | -0.14(-1.83%) |
Mar 04, 2022 | 7.720 | 7.720 | 7.600 | 7.650 | 1,126,978 | -0.07(-0.91%) |
Mar 03, 2022 | 7.830 | 7.830 | 7.720 | 7.720 | 152,095 | -0.07(-0.90%) |
Mar 02, 2022 | 7.860 | 7.905 | 7.790 | 7.790 | 115,131 | -0.09(-1.14%) |