Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.037 | 7.060 | 7.017 | 7.060 | 119,753 | +0.05(+0.67%) |
May 27, 2022 | 7.005 | 7.045 | 6.998 | 7.013 | 132,424 | +0.06(+0.90%) |
May 26, 2022 | 6.919 | 6.951 | 6.892 | 6.951 | 106,146 | +0.09(+1.25%) |
May 25, 2022 | 6.841 | 6.879 | 6.802 | 6.865 | 189,603 | +0.04(+0.57%) |
May 24, 2022 | 6.833 | 6.857 | 6.810 | 6.826 | 181,282 | +0.00(+0.00%) |
May 23, 2022 | 6.841 | 6.841 | 6.810 | 6.826 | 77,177 | +0.02(+0.34%) |
May 20, 2022 | 6.818 | 6.826 | 6.777 | 6.802 | 82,336 | +0.05(+0.69%) |
May 19, 2022 | 6.771 | 6.778 | 6.755 | 6.755 | 57,298 | -0.01(-0.11%) |
May 18, 2022 | 6.755 | 6.786 | 6.717 | 6.763 | 87,212 | +0.00(+0.00%) |
May 17, 2022 | 6.771 | 6.794 | 6.724 | 6.763 | 69,405 | +0.05(+0.81%) |
May 16, 2022 | 6.662 | 6.732 | 6.662 | 6.709 | 73,899 | +0.00(+0.00%) |
May 13, 2022 | 6.802 | 6.802 | 6.709 | 6.709 | 73,980 | -0.03(-0.46%) |
May 12, 2022 | 6.794 | 6.802 | 6.701 | 6.740 | 59,966 | -0.04(-0.57%) |
May 11, 2022 | 6.778 | 6.877 | 6.747 | 6.778 | 86,883 | +0.00(+0.00%) |
May 10, 2022 | 6.840 | 6.994 | 6.771 | 6.778 | 126,967 | -0.14(-2.01%) |
May 09, 2022 | 6.964 | 6.999 | 6.895 | 6.918 | 105,491 | -0.08(-1.11%) |
May 06, 2022 | 7.018 | 7.078 | 6.991 | 6.995 | 31,434 | -0.04(-0.55%) |
May 05, 2022 | 7.127 | 7.181 | 6.987 | 7.034 | 88,515 | -0.12(-1.62%) |
May 04, 2022 | 7.088 | 7.200 | 7.072 | 7.150 | 50,933 | +0.07(+0.98%) |
May 03, 2022 | 7.119 | 7.181 | 7.072 | 7.080 | 81,405 | -0.04(-0.54%) |
May 02, 2022 | 7.227 | 7.235 | 7.111 | 7.119 | 74,726 | -0.08(-1.08%) |
Apr 29, 2022 | 7.227 | 7.227 | 7.189 | 7.196 | 31,587 | -0.03(-0.43%) |
Apr 28, 2022 | 7.274 | 7.289 | 7.196 | 7.227 | 28,796 | -0.02(-0.21%) |
Apr 27, 2022 | 7.250 | 7.281 | 7.227 | 7.243 | 48,731 | -0.03(-0.38%) |
Apr 26, 2022 | 7.266 | 7.436 | 7.250 | 7.271 | 35,106 | -0.04(-0.57%) |
Apr 25, 2022 | 7.421 | 7.421 | 7.312 | 7.312 | 62,738 | -0.09(-1.25%) |
Apr 22, 2022 | 7.498 | 7.498 | 7.367 | 7.405 | 64,222 | -0.10(-1.34%) |
Apr 21, 2022 | 7.606 | 7.606 | 7.475 | 7.506 | 62,318 | -0.02(-0.31%) |
Apr 20, 2022 | 7.521 | 7.560 | 7.445 | 7.529 | 209,396 | +0.05(+0.61%) |
Apr 19, 2022 | 7.491 | 7.500 | 7.452 | 7.483 | 132,061 | -0.01(-0.10%) |
Apr 18, 2022 | 7.475 | 7.537 | 7.422 | 7.491 | 100,232 | +0.02(+0.31%) |
Apr 14, 2022 | 7.506 | 7.529 | 7.445 | 7.468 | 51,519 | -0.08(-1.12%) |
Apr 13, 2022 | 7.590 | 7.606 | 7.514 | 7.552 | 38,025 | -0.05(-0.61%) |
Apr 12, 2022 | 7.575 | 7.629 | 7.567 | 7.598 | 60,220 | +0.05(+0.71%) |
Apr 11, 2022 | 7.544 | 7.575 | 7.514 | 7.544 | 38,606 | -0.02(-0.20%) |
Apr 08, 2022 | 7.590 | 7.616 | 7.544 | 7.560 | 34,635 | -0.02(-0.20%) |
Apr 07, 2022 | 7.613 | 7.656 | 7.575 | 7.575 | 66,771 | -0.05(-0.60%) |
Apr 06, 2022 | 7.721 | 7.721 | 7.606 | 7.621 | 84,166 | -0.12(-1.58%) |
Apr 05, 2022 | 7.744 | 7.782 | 7.744 | 7.744 | 118,992 | -0.04(-0.49%) |
Apr 04, 2022 | 7.721 | 7.836 | 7.721 | 7.782 | 123,922 | -0.01(-0.10%) |
Apr 01, 2022 | 7.790 | 7.800 | 7.721 | 7.790 | 127,373 | +0.03(+0.40%) |
Mar 31, 2022 | 7.713 | 7.759 | 7.705 | 7.759 | 107,376 | +0.07(+0.90%) |
Mar 30, 2022 | 7.667 | 7.759 | 7.652 | 7.690 | 196,605 | +0.04(+0.50%) |
Mar 29, 2022 | 7.621 | 7.686 | 7.621 | 7.652 | 67,955 | +0.05(+0.71%) |
Mar 28, 2022 | 7.659 | 7.690 | 7.590 | 7.598 | 69,909 | -0.03(-0.40%) |
Mar 25, 2022 | 7.659 | 7.690 | 7.613 | 7.629 | 33,827 | -0.03(-0.40%) |
Mar 24, 2022 | 7.698 | 7.728 | 7.652 | 7.659 | 41,849 | +0.00(+0.00%) |
Mar 23, 2022 | 7.721 | 7.735 | 7.613 | 7.659 | 90,806 | -0.04(-0.50%) |
Mar 22, 2022 | 7.728 | 7.743 | 7.683 | 7.698 | 63,660 | -0.03(-0.39%) |
Mar 21, 2022 | 7.728 | 7.800 | 7.660 | 7.728 | 32,565 | +0.02(+0.30%) |
Mar 18, 2022 | 7.645 | 7.815 | 7.629 | 7.705 | 48,038 | +0.04(+0.50%) |
Mar 17, 2022 | 7.637 | 7.667 | 7.561 | 7.667 | 56,093 | +0.11(+1.51%) |
Mar 16, 2022 | 7.447 | 7.591 | 7.447 | 7.553 | 96,924 | +0.17(+2.26%) |
Mar 15, 2022 | 7.576 | 7.652 | 7.341 | 7.386 | 328,367 | -0.17(-2.21%) |
Mar 14, 2022 | 7.705 | 7.705 | 7.500 | 7.553 | 37,930 | -0.10(-1.29%) |
Mar 11, 2022 | 7.743 | 7.758 | 7.629 | 7.652 | 51,838 | +0.01(+0.10%) |
Mar 10, 2022 | 7.751 | 7.758 | 7.629 | 7.645 | 63,923 | -0.11(-1.47%) |
Mar 09, 2022 | 7.804 | 7.804 | 7.743 | 7.758 | 63,040 | +0.03(+0.39%) |
Mar 08, 2022 | 7.812 | 7.812 | 7.728 | 7.728 | 55,490 | -0.09(-1.17%) |
Mar 07, 2022 | 7.918 | 7.918 | 7.812 | 7.819 | 35,408 | -0.08(-1.06%) |
Mar 04, 2022 | 8.078 | 8.078 | 7.880 | 7.903 | 60,540 | -0.24(-2.89%) |
Mar 03, 2022 | 8.108 | 8.230 | 8.009 | 8.138 | 94,367 | +0.04(+0.47%) |
Mar 02, 2022 | 8.032 | 8.116 | 7.933 | 8.100 | 93,277 | +0.11(+1.33%) |