Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.350 | 7.420 | 7.070 | 7.330 | 226,375 | +0.16(+2.23%) |
May 27, 2022 | 7.130 | 7.240 | 7.060 | 7.170 | 117,269 | +0.06(+0.84%) |
May 26, 2022 | 7.080 | 7.240 | 7.012 | 7.110 | 176,021 | +0.08(+1.14%) |
May 25, 2022 | 6.750 | 7.080 | 6.750 | 7.030 | 126,117 | +0.22(+3.23%) |
May 24, 2022 | 6.570 | 6.840 | 6.510 | 6.810 | 109,478 | +0.20(+3.03%) |
May 23, 2022 | 6.590 | 6.670 | 6.480 | 6.610 | 117,094 | +0.11(+1.69%) |
May 20, 2022 | 6.530 | 6.590 | 6.420 | 6.500 | 75,092 | +0.00(+0.00%) |
May 19, 2022 | 6.380 | 6.600 | 6.350 | 6.500 | 110,380 | -0.03(-0.46%) |
May 18, 2022 | 6.770 | 6.779 | 6.350 | 6.530 | 102,412 | -0.25(-3.69%) |
May 17, 2022 | 6.720 | 6.820 | 6.580 | 6.780 | 83,549 | +0.13(+1.95%) |
May 16, 2022 | 6.350 | 6.780 | 6.280 | 6.650 | 146,754 | +0.35(+5.56%) |
May 13, 2022 | 6.360 | 6.610 | 6.300 | 6.300 | 122,469 | +0.00(+0.00%) |
May 12, 2022 | 6.390 | 6.515 | 6.150 | 6.300 | 220,472 | -0.11(-1.72%) |
May 11, 2022 | 6.400 | 6.710 | 6.330 | 6.410 | 133,000 | -0.04(-0.62%) |
May 10, 2022 | 6.790 | 6.800 | 6.210 | 6.450 | 190,912 | +0.07(+1.10%) |
May 09, 2022 | 6.750 | 6.770 | 6.260 | 6.380 | 285,566 | -0.51(-7.40%) |
May 06, 2022 | 6.960 | 7.010 | 6.700 | 6.890 | 243,066 | +0.01(+0.15%) |
May 05, 2022 | 7.050 | 7.050 | 6.570 | 6.880 | 143,320 | -0.11(-1.57%) |
May 04, 2022 | 6.690 | 6.990 | 6.520 | 6.990 | 202,336 | +0.50(+7.70%) |
May 03, 2022 | 6.260 | 6.620 | 6.260 | 6.490 | 179,734 | +0.23(+3.67%) |
May 02, 2022 | 6.280 | 6.340 | 6.100 | 6.260 | 161,329 | -0.05(-0.79%) |
Apr 29, 2022 | 6.600 | 6.690 | 6.275 | 6.310 | 141,785 | -0.31(-4.68%) |
Apr 28, 2022 | 6.520 | 6.660 | 6.260 | 6.620 | 144,310 | +0.21(+3.28%) |
Apr 27, 2022 | 6.420 | 6.530 | 6.340 | 6.410 | 123,125 | +0.02(+0.31%) |
Apr 26, 2022 | 6.520 | 6.710 | 6.380 | 6.390 | 132,721 | -0.13(-1.99%) |
Apr 25, 2022 | 6.820 | 6.820 | 6.282 | 6.520 | 269,141 | -0.24(-3.55%) |
Apr 22, 2022 | 6.910 | 7.040 | 6.720 | 6.760 | 290,274 | -0.29(-4.11%) |
Apr 21, 2022 | 7.450 | 7.500 | 6.960 | 7.050 | 184,860 | -0.33(-4.47%) |
Apr 20, 2022 | 7.110 | 7.430 | 7.010 | 7.380 | 174,806 | +0.24(+3.36%) |
Apr 19, 2022 | 6.960 | 7.190 | 6.910 | 7.140 | 184,360 | +0.12(+1.71%) |
Apr 18, 2022 | 7.000 | 7.180 | 6.950 | 7.020 | 153,241 | +0.03(+0.43%) |
Apr 14, 2022 | 7.100 | 7.170 | 6.960 | 6.990 | 95,472 | -0.08(-1.13%) |
Apr 13, 2022 | 7.130 | 7.248 | 7.040 | 7.070 | 116,322 | +0.00(+0.00%) |
Apr 12, 2022 | 7.090 | 7.350 | 7.000 | 7.070 | 166,796 | +0.02(+0.28%) |
Apr 11, 2022 | 7.120 | 7.120 | 6.820 | 7.050 | 97,622 | -0.13(-1.81%) |
Apr 08, 2022 | 7.090 | 7.225 | 6.997 | 7.180 | 97,844 | +0.09(+1.27%) |
Apr 07, 2022 | 6.930 | 7.160 | 6.820 | 7.090 | 106,373 | +0.13(+1.87%) |
Apr 06, 2022 | 7.090 | 7.200 | 6.920 | 6.960 | 133,192 | -0.12(-1.69%) |
Apr 05, 2022 | 7.400 | 7.500 | 7.080 | 7.080 | 150,110 | -0.29(-3.93%) |
Apr 04, 2022 | 7.540 | 7.650 | 7.083 | 7.370 | 313,737 | +0.18(+2.50%) |
Apr 01, 2022 | 6.670 | 7.250 | 6.670 | 7.190 | 495,128 | +0.40(+5.89%) |
Mar 31, 2022 | 6.670 | 6.920 | 6.650 | 6.790 | 444,878 | +0.03(+0.44%) |
Mar 30, 2022 | 6.800 | 7.040 | 6.760 | 6.760 | 173,262 | +0.02(+0.30%) |
Mar 29, 2022 | 6.800 | 6.800 | 6.560 | 6.740 | 203,547 | -0.21(-3.02%) |
Mar 28, 2022 | 7.020 | 7.090 | 6.850 | 6.950 | 194,144 | -0.25(-3.47%) |
Mar 25, 2022 | 7.010 | 7.200 | 6.960 | 7.200 | 247,657 | +0.29(+4.20%) |
Mar 24, 2022 | 7.100 | 7.130 | 6.850 | 6.910 | 191,837 | -0.13(-1.85%) |
Mar 23, 2022 | 7.040 | 7.130 | 6.920 | 7.040 | 125,659 | +0.09(+1.29%) |
Mar 22, 2022 | 7.040 | 7.066 | 6.808 | 6.950 | 96,438 | -0.02(-0.29%) |
Mar 21, 2022 | 7.000 | 7.160 | 6.910 | 6.970 | 211,332 | +0.17(+2.50%) |
Mar 18, 2022 | 7.020 | 7.026 | 6.750 | 6.800 | 254,862 | -0.20(-2.86%) |
Mar 17, 2022 | 6.910 | 7.070 | 6.770 | 7.000 | 98,267 | +0.29(+4.32%) |
Mar 16, 2022 | 6.820 | 6.880 | 6.550 | 6.710 | 133,133 | -0.01(-0.15%) |
Mar 15, 2022 | 6.540 | 6.860 | 6.410 | 6.720 | 232,561 | -0.03(-0.44%) |
Mar 14, 2022 | 7.150 | 7.150 | 6.513 | 6.750 | 301,380 | -0.64(-8.66%) |
Mar 11, 2022 | 7.480 | 7.590 | 7.250 | 7.390 | 279,396 | -0.16(-2.12%) |
Mar 10, 2022 | 7.370 | 7.695 | 7.330 | 7.550 | 200,815 | +0.19(+2.58%) |
Mar 09, 2022 | 7.300 | 7.628 | 7.140 | 7.360 | 371,489 | -0.33(-4.29%) |
Mar 08, 2022 | 7.960 | 8.110 | 7.300 | 7.690 | 360,842 | -0.11(-1.41%) |
Mar 07, 2022 | 8.080 | 8.170 | 7.753 | 7.800 | 487,831 | -0.09(-1.14%) |
Mar 04, 2022 | 7.420 | 7.960 | 7.380 | 7.890 | 463,875 | +0.44(+5.91%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.360 | 7.450 | 276,863 | -0.31(-3.99%) |
Mar 02, 2022 | 7.900 | 8.000 | 7.700 | 7.760 | 227,574 | +0.03(+0.39%) |