Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.430 | 6.430 | 6.313 | 6.391 | 120,267 | -0.04(-0.61%) |
May 27, 2022 | 6.352 | 6.430 | 6.274 | 6.430 | 115,325 | +0.17(+2.75%) |
May 26, 2022 | 6.204 | 6.382 | 6.192 | 6.258 | 183,734 | +0.08(+1.25%) |
May 25, 2022 | 6.165 | 6.250 | 6.134 | 6.180 | 95,140 | +0.04(+0.63%) |
May 24, 2022 | 6.049 | 6.180 | 5.963 | 6.142 | 121,505 | +0.07(+1.15%) |
May 23, 2022 | 6.056 | 6.142 | 5.971 | 6.072 | 148,758 | +0.13(+2.22%) |
May 20, 2022 | 6.080 | 6.142 | 5.816 | 5.940 | 282,953 | -0.08(-1.29%) |
May 19, 2022 | 6.126 | 6.219 | 5.979 | 6.018 | 239,728 | -0.17(-2.76%) |
May 18, 2022 | 6.211 | 6.266 | 6.134 | 6.188 | 125,494 | -0.02(-0.37%) |
May 17, 2022 | 6.250 | 6.257 | 6.144 | 6.211 | 86,415 | +0.03(+0.50%) |
May 16, 2022 | 6.289 | 6.359 | 6.173 | 6.180 | 130,838 | -0.16(-2.45%) |
May 13, 2022 | 6.118 | 6.359 | 6.118 | 6.335 | 204,072 | +0.26(+4.34%) |
May 12, 2022 | 6.142 | 6.176 | 5.937 | 6.072 | 253,710 | -0.13(-2.12%) |
May 11, 2022 | 6.188 | 6.281 | 6.087 | 6.204 | 243,062 | +0.04(+0.63%) |
May 10, 2022 | 6.304 | 6.390 | 6.049 | 6.165 | 322,922 | -0.06(-1.00%) |
May 09, 2022 | 6.591 | 6.591 | 6.173 | 6.227 | 370,094 | -0.37(-5.64%) |
May 06, 2022 | 6.669 | 6.762 | 6.541 | 6.599 | 187,217 | -0.09(-1.28%) |
May 05, 2022 | 6.894 | 6.956 | 6.615 | 6.684 | 172,487 | -0.25(-3.58%) |
May 04, 2022 | 6.762 | 6.933 | 6.688 | 6.933 | 320,953 | +0.19(+2.88%) |
May 03, 2022 | 6.545 | 6.739 | 6.351 | 6.739 | 460,721 | +0.21(+3.21%) |
May 02, 2022 | 6.808 | 6.808 | 6.498 | 6.529 | 317,899 | -0.28(-4.10%) |
Apr 29, 2022 | 6.902 | 6.959 | 6.723 | 6.808 | 196,890 | -0.13(-1.90%) |
Apr 28, 2022 | 6.902 | 6.956 | 6.820 | 6.940 | 226,822 | +0.08(+1.13%) |
Apr 27, 2022 | 6.863 | 6.932 | 6.847 | 6.863 | 153,468 | +0.01(+0.11%) |
Apr 26, 2022 | 7.008 | 7.008 | 6.817 | 6.855 | 199,875 | -0.12(-1.65%) |
Apr 25, 2022 | 6.924 | 6.970 | 6.748 | 6.970 | 210,784 | +0.12(+1.68%) |
Apr 22, 2022 | 6.916 | 6.954 | 6.748 | 6.855 | 200,707 | -0.04(-0.56%) |
Apr 21, 2022 | 6.947 | 7.020 | 6.872 | 6.893 | 214,768 | +0.03(+0.45%) |
Apr 20, 2022 | 6.725 | 6.901 | 6.602 | 6.863 | 313,382 | +0.16(+2.40%) |
Apr 19, 2022 | 7.277 | 7.315 | 6.671 | 6.702 | 710,105 | -0.55(-7.61%) |
Apr 18, 2022 | 7.269 | 7.331 | 7.085 | 7.254 | 1,034,731 | +0.07(+0.96%) |
Apr 14, 2022 | 7.192 | 7.231 | 7.154 | 7.185 | 184,471 | +0.03(+0.43%) |
Apr 13, 2022 | 7.200 | 7.200 | 7.108 | 7.154 | 124,558 | +0.04(+0.54%) |
Apr 12, 2022 | 7.093 | 7.162 | 7.085 | 7.116 | 107,812 | +0.01(+0.11%) |
Apr 11, 2022 | 7.185 | 7.238 | 7.093 | 7.108 | 105,343 | -0.10(-1.38%) |
Apr 08, 2022 | 7.231 | 7.254 | 7.169 | 7.208 | 78,420 | +0.01(+0.11%) |
Apr 07, 2022 | 7.261 | 7.261 | 7.139 | 7.200 | 126,280 | -0.06(-0.84%) |
Apr 06, 2022 | 7.246 | 7.315 | 7.177 | 7.261 | 122,473 | +0.01(+0.11%) |
Apr 05, 2022 | 7.430 | 7.488 | 7.246 | 7.254 | 127,963 | -0.17(-2.27%) |
Apr 04, 2022 | 7.430 | 7.453 | 7.269 | 7.423 | 206,020 | -0.02(-0.31%) |
Apr 01, 2022 | 7.614 | 7.683 | 7.415 | 7.446 | 307,319 | -0.29(-3.77%) |
Mar 31, 2022 | 7.745 | 7.775 | 7.668 | 7.737 | 140,233 | +0.04(+0.50%) |
Mar 30, 2022 | 7.860 | 7.860 | 7.637 | 7.699 | 278,474 | -0.16(-2.05%) |
Mar 29, 2022 | 7.784 | 7.875 | 7.784 | 7.860 | 162,673 | +0.11(+1.37%) |
Mar 28, 2022 | 7.730 | 7.761 | 7.639 | 7.753 | 194,170 | +0.10(+1.29%) |
Mar 25, 2022 | 7.693 | 7.719 | 7.601 | 7.655 | 150,313 | +0.00(+0.00%) |
Mar 24, 2022 | 7.624 | 7.685 | 7.556 | 7.655 | 200,520 | +0.08(+1.00%) |
Mar 23, 2022 | 7.594 | 7.601 | 7.503 | 7.579 | 168,989 | +0.08(+1.01%) |
Mar 22, 2022 | 7.472 | 7.517 | 7.442 | 7.503 | 105,387 | +0.10(+1.33%) |
Mar 21, 2022 | 7.487 | 7.525 | 7.358 | 7.404 | 157,858 | -0.06(-0.81%) |
Mar 18, 2022 | 7.442 | 7.465 | 7.298 | 7.465 | 191,377 | +0.14(+1.97%) |
Mar 17, 2022 | 7.229 | 7.351 | 7.222 | 7.320 | 141,660 | +0.10(+1.37%) |
Mar 16, 2022 | 7.199 | 7.237 | 7.138 | 7.222 | 149,124 | +0.11(+1.60%) |
Mar 15, 2022 | 7.237 | 7.305 | 7.108 | 7.108 | 147,171 | -0.13(-1.78%) |
Mar 14, 2022 | 7.298 | 7.366 | 7.222 | 7.237 | 146,111 | -0.11(-1.55%) |
Mar 11, 2022 | 7.404 | 7.444 | 7.320 | 7.351 | 139,533 | -0.03(-0.41%) |
Mar 10, 2022 | 7.252 | 7.396 | 7.252 | 7.381 | 95,060 | +0.02(+0.21%) |
Mar 09, 2022 | 7.320 | 7.480 | 7.320 | 7.366 | 130,780 | +0.15(+2.11%) |
Mar 08, 2022 | 7.214 | 7.252 | 6.986 | 7.214 | 272,371 | -0.08(-1.04%) |
Mar 07, 2022 | 7.313 | 7.374 | 7.229 | 7.290 | 224,124 | -0.10(-1.34%) |
Mar 04, 2022 | 7.442 | 7.449 | 7.313 | 7.389 | 169,987 | -0.09(-1.22%) |
Mar 03, 2022 | 7.427 | 7.480 | 7.366 | 7.480 | 122,577 | +0.11(+1.44%) |
Mar 02, 2022 | 7.214 | 7.427 | 7.214 | 7.374 | 145,558 | +0.09(+1.25%) |