Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.971 | 7.099 | 6.939 | 6.962 | 1,001,072 | -0.13(-1.81%) |
May 27, 2022 | 7.053 | 7.126 | 7.035 | 7.090 | 700,941 | -0.07(-1.02%) |
May 26, 2022 | 7.053 | 7.163 | 7.035 | 7.163 | 1,095,296 | +0.01(+0.13%) |
May 25, 2022 | 7.163 | 7.218 | 7.099 | 7.154 | 1,290,451 | -0.04(-0.51%) |
May 24, 2022 | 7.190 | 7.218 | 7.026 | 7.190 | 803,174 | +0.09(+1.29%) |
May 23, 2022 | 6.971 | 7.108 | 6.953 | 7.099 | 693,114 | +0.26(+3.74%) |
May 20, 2022 | 6.724 | 6.843 | 6.687 | 6.843 | 524,993 | +0.15(+2.19%) |
May 19, 2022 | 6.605 | 6.724 | 6.573 | 6.696 | 778,884 | +0.26(+3.98%) |
May 18, 2022 | 6.532 | 6.623 | 6.431 | 6.440 | 800,380 | -0.06(-0.98%) |
May 17, 2022 | 6.394 | 6.522 | 6.358 | 6.504 | 878,483 | +0.27(+4.25%) |
May 16, 2022 | 6.248 | 6.358 | 6.198 | 6.239 | 771,424 | -0.02(-0.29%) |
May 13, 2022 | 5.937 | 6.262 | 5.937 | 6.257 | 771,006 | +0.35(+5.88%) |
May 12, 2022 | 5.727 | 5.942 | 5.717 | 5.910 | 565,511 | +0.16(+2.70%) |
May 11, 2022 | 5.782 | 5.896 | 5.745 | 5.754 | 919,240 | -0.04(-0.63%) |
May 10, 2022 | 5.800 | 5.850 | 5.708 | 5.791 | 866,738 | +0.09(+1.61%) |
May 09, 2022 | 5.717 | 5.809 | 5.681 | 5.699 | 860,127 | -0.10(-1.74%) |
May 06, 2022 | 5.827 | 5.864 | 5.754 | 5.800 | 971,256 | -0.03(-0.47%) |
May 05, 2022 | 5.955 | 5.974 | 5.763 | 5.827 | 1,067,305 | -0.20(-3.34%) |
May 04, 2022 | 5.891 | 6.065 | 5.823 | 6.028 | 978,063 | +0.04(+0.61%) |
May 03, 2022 | 6.019 | 6.074 | 5.983 | 5.992 | 961,802 | +0.10(+1.71%) |
May 02, 2022 | 6.056 | 6.074 | 5.832 | 5.891 | 1,439,931 | -0.31(-4.96%) |
Apr 29, 2022 | 6.506 | 6.540 | 6.182 | 6.199 | 906,150 | -0.16(-2.55%) |
Apr 28, 2022 | 6.361 | 6.395 | 6.250 | 6.361 | 715,221 | +0.03(+0.40%) |
Apr 27, 2022 | 6.335 | 6.404 | 6.293 | 6.335 | 1,514,950 | +0.11(+1.78%) |
Apr 26, 2022 | 6.352 | 6.395 | 6.224 | 6.224 | 1,197,299 | -0.17(-2.67%) |
Apr 25, 2022 | 6.369 | 6.433 | 6.216 | 6.395 | 1,606,640 | +0.03(+0.40%) |
Apr 22, 2022 | 6.489 | 6.510 | 6.361 | 6.369 | 8,609,049 | -0.12(-1.84%) |
Apr 21, 2022 | 6.711 | 6.743 | 6.480 | 6.489 | 1,359,603 | -0.20(-3.06%) |
Apr 20, 2022 | 6.617 | 6.694 | 6.553 | 6.694 | 1,808,354 | +0.11(+1.69%) |
Apr 19, 2022 | 6.660 | 6.685 | 6.497 | 6.583 | 1,631,394 | -0.14(-2.03%) |
Apr 18, 2022 | 6.754 | 6.779 | 6.634 | 6.719 | 1,325,161 | -0.01(-0.13%) |
Apr 14, 2022 | 6.566 | 6.728 | 6.532 | 6.728 | 2,263,231 | +0.09(+1.29%) |
Apr 13, 2022 | 6.626 | 6.685 | 6.583 | 6.643 | 1,694,238 | +0.09(+1.30%) |
Apr 12, 2022 | 6.643 | 6.681 | 6.532 | 6.557 | 1,345,688 | +0.05(+0.79%) |
Apr 11, 2022 | 6.523 | 6.579 | 6.489 | 6.506 | 1,862,310 | -0.02(-0.26%) |
Apr 08, 2022 | 6.532 | 6.553 | 6.421 | 6.523 | 1,443,787 | -0.02(-0.26%) |
Apr 07, 2022 | 6.574 | 6.583 | 6.493 | 6.540 | 847,020 | -0.08(-1.16%) |
Apr 06, 2022 | 6.574 | 6.660 | 6.549 | 6.617 | 944,439 | -0.04(-0.64%) |
Apr 05, 2022 | 6.771 | 6.822 | 6.626 | 6.660 | 810,263 | -0.14(-2.01%) |
Apr 04, 2022 | 6.907 | 6.954 | 6.745 | 6.796 | 1,402,657 | -0.04(-0.62%) |
Apr 01, 2022 | 6.737 | 6.839 | 6.685 | 6.839 | 2,058,163 | +0.16(+2.43%) |
Mar 31, 2022 | 6.557 | 6.694 | 6.557 | 6.677 | 1,801,243 | +0.15(+2.36%) |
Mar 30, 2022 | 6.446 | 6.604 | 6.446 | 6.523 | 1,826,753 | +0.07(+1.06%) |
Mar 29, 2022 | 6.369 | 6.506 | 6.331 | 6.455 | 1,092,354 | +0.12(+1.89%) |
Mar 28, 2022 | 6.515 | 6.523 | 6.284 | 6.335 | 1,690,415 | -0.25(-3.76%) |
Mar 25, 2022 | 6.540 | 6.591 | 6.489 | 6.583 | 1,573,699 | +0.02(+0.26%) |
Mar 24, 2022 | 6.515 | 6.647 | 6.472 | 6.566 | 1,550,671 | +0.14(+2.12%) |
Mar 23, 2022 | 6.463 | 6.557 | 6.386 | 6.429 | 1,102,122 | -0.13(-1.95%) |
Mar 22, 2022 | 6.455 | 6.583 | 6.455 | 6.557 | 1,369,295 | +0.23(+3.64%) |
Mar 21, 2022 | 6.216 | 6.344 | 6.194 | 6.327 | 1,057,534 | +0.22(+3.64%) |
Mar 18, 2022 | 5.977 | 6.207 | 5.968 | 6.105 | 10,038,987 | +0.05(+0.85%) |
Mar 17, 2022 | 5.866 | 6.053 | 5.780 | 6.053 | 1,652,134 | +0.25(+4.26%) |
Mar 16, 2022 | 5.780 | 5.814 | 5.674 | 5.806 | 1,665,325 | +0.06(+1.04%) |
Mar 15, 2022 | 5.746 | 5.780 | 5.691 | 5.746 | 1,414,922 | -0.03(-0.44%) |
Mar 14, 2022 | 5.960 | 5.968 | 5.738 | 5.772 | 2,587,656 | -0.13(-2.17%) |
Mar 11, 2022 | 5.960 | 6.062 | 5.887 | 5.900 | 706,513 | -0.03(-0.43%) |
Mar 10, 2022 | 5.814 | 5.951 | 5.925 | 662,408 | -0.03(-0.57%) | |
Mar 09, 2022 | 5.866 | 5.994 | 5.857 | 5.960 | 843,807 | +0.20(+3.41%) |
Mar 08, 2022 | 5.686 | 5.797 | 5.631 | 5.763 | 875,682 | +0.15(+2.58%) |
Mar 07, 2022 | 5.857 | 5.857 | 5.618 | 5.618 | 843,069 | -0.18(-3.09%) |
Mar 04, 2022 | 5.746 | 5.832 | 5.746 | 5.797 | 770,350 | -0.02(-0.29%) |
Mar 03, 2022 | 5.849 | 5.883 | 5.763 | 5.814 | 828,989 | +0.07(+1.19%) |
Mar 02, 2022 | 5.575 | 5.789 | 5.481 | 5.746 | 1,704,636 | +0.17(+3.06%) |