Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.647 | 6.747 | 6.563 | 6.635 | 3,024,565 | +0.23(+3.54%) |
May 27, 2022 | 6.397 | 6.408 | 6.161 | 6.408 | 2,014,960 | +0.10(+1.60%) |
May 26, 2022 | 6.257 | 6.403 | 6.224 | 6.307 | 1,921,277 | -0.03(-0.44%) |
May 25, 2022 | 6.257 | 6.414 | 6.223 | 6.335 | 1,587,105 | -0.01(-0.18%) |
May 24, 2022 | 6.420 | 6.428 | 6.228 | 6.346 | 1,413,465 | -0.12(-1.83%) |
May 23, 2022 | 6.369 | 6.526 | 6.335 | 6.465 | 1,406,456 | +0.15(+2.31%) |
May 20, 2022 | 6.510 | 6.543 | 6.144 | 6.318 | 1,769,187 | -0.07(-1.14%) |
May 19, 2022 | 6.335 | 6.515 | 6.276 | 6.391 | 2,322,314 | -0.03(-0.52%) |
May 18, 2022 | 6.701 | 6.712 | 6.369 | 6.425 | 2,963,690 | -0.58(-8.34%) |
May 17, 2022 | 6.824 | 7.044 | 6.785 | 7.010 | 3,262,082 | +0.35(+5.32%) |
May 16, 2022 | 6.532 | 6.762 | 6.510 | 6.656 | 3,810,651 | +0.11(+1.63%) |
May 13, 2022 | 6.369 | 6.673 | 6.352 | 6.549 | 2,155,985 | +0.28(+4.39%) |
May 12, 2022 | 6.251 | 6.363 | 6.127 | 6.273 | 3,495,544 | -0.10(-1.50%) |
May 11, 2022 | 6.257 | 6.622 | 6.251 | 6.369 | 4,178,797 | +0.60(+10.43%) |
May 10, 2022 | 5.841 | 5.880 | 5.638 | 5.767 | 2,884,784 | +0.15(+2.60%) |
May 09, 2022 | 5.902 | 5.908 | 5.582 | 5.621 | 3,424,552 | -0.48(-7.83%) |
May 06, 2022 | 6.285 | 6.285 | 6.015 | 6.099 | 1,600,328 | -0.16(-2.60%) |
May 05, 2022 | 6.599 | 6.599 | 6.228 | 6.262 | 1,803,259 | -0.31(-4.70%) |
May 04, 2022 | 6.487 | 6.588 | 6.324 | 6.571 | 1,971,050 | +0.17(+2.63%) |
May 03, 2022 | 6.183 | 6.487 | 6.099 | 6.403 | 2,324,084 | +0.21(+3.36%) |
May 02, 2022 | 6.167 | 6.290 | 6.079 | 6.195 | 1,502,410 | +0.03(+0.46%) |
Apr 29, 2022 | 6.302 | 6.420 | 6.122 | 6.167 | 1,198,500 | -0.15(-2.40%) |
Apr 28, 2022 | 6.268 | 6.352 | 6.150 | 6.318 | 1,275,581 | +0.08(+1.35%) |
Apr 27, 2022 | 6.251 | 6.307 | 6.116 | 6.234 | 1,699,390 | +0.10(+1.56%) |
Apr 26, 2022 | 6.268 | 6.323 | 6.094 | 6.138 | 1,912,183 | -0.15(-2.33%) |
Apr 25, 2022 | 6.403 | 6.420 | 6.037 | 6.285 | 3,226,206 | -0.25(-3.79%) |
Apr 22, 2022 | 6.543 | 6.684 | 6.425 | 6.532 | 2,472,847 | -0.07(-1.11%) |
Apr 21, 2022 | 7.167 | 7.167 | 6.528 | 6.605 | 2,679,510 | -0.42(-5.92%) |
Apr 20, 2022 | 7.088 | 7.156 | 6.887 | 7.021 | 1,089,955 | -0.06(-0.87%) |
Apr 19, 2022 | 7.117 | 7.156 | 6.965 | 7.083 | 1,385,162 | -0.02(-0.24%) |
Apr 18, 2022 | 7.128 | 7.240 | 7.038 | 7.100 | 2,195,910 | -0.03(-0.39%) |
Apr 14, 2022 | 7.083 | 7.285 | 7.038 | 7.128 | 2,783,852 | +0.04(+0.63%) |
Apr 13, 2022 | 6.897 | 7.173 | 6.791 | 7.083 | 4,237,438 | +0.33(+4.91%) |
Apr 12, 2022 | 6.650 | 6.869 | 6.616 | 6.751 | 3,243,273 | +0.01(+0.08%) |
Apr 11, 2022 | 6.768 | 6.872 | 6.622 | 6.746 | 2,210,588 | -0.04(-0.66%) |
Apr 08, 2022 | 6.796 | 6.881 | 6.701 | 6.791 | 1,860,308 | +0.06(+0.92%) |
Apr 07, 2022 | 6.599 | 6.768 | 6.594 | 6.729 | 1,836,045 | +0.15(+2.31%) |
Apr 06, 2022 | 6.633 | 6.751 | 6.501 | 6.577 | 1,853,450 | -0.05(-0.76%) |
Apr 05, 2022 | 6.751 | 6.830 | 6.602 | 6.628 | 2,762,930 | -0.11(-1.59%) |
Apr 04, 2022 | 6.678 | 6.774 | 6.571 | 6.734 | 3,152,135 | +0.06(+0.93%) |
Apr 01, 2022 | 6.852 | 6.999 | 6.664 | 6.673 | 1,907,207 | -0.11(-1.66%) |
Mar 31, 2022 | 6.689 | 6.886 | 6.594 | 6.785 | 1,978,911 | +0.01(+0.17%) |
Mar 30, 2022 | 6.616 | 6.852 | 6.605 | 6.774 | 2,413,009 | +0.18(+2.73%) |
Mar 29, 2022 | 6.667 | 6.719 | 6.330 | 6.594 | 5,150,277 | -0.40(-5.71%) |
Mar 28, 2022 | 6.791 | 7.139 | 6.650 | 6.993 | 6,716,973 | +0.23(+3.41%) |
Mar 25, 2022 | 6.746 | 6.847 | 6.661 | 6.762 | 2,110,005 | +0.06(+0.92%) |
Mar 24, 2022 | 6.538 | 6.717 | 6.504 | 6.701 | 1,860,156 | +0.04(+0.59%) |
Mar 23, 2022 | 6.526 | 6.740 | 6.510 | 6.661 | 2,032,304 | +0.15(+2.24%) |
Mar 22, 2022 | 6.594 | 6.611 | 6.403 | 6.515 | 2,278,091 | -0.09(-1.36%) |
Mar 21, 2022 | 6.358 | 6.656 | 6.358 | 6.605 | 2,904,733 | +0.38(+6.05%) |
Mar 18, 2022 | 6.212 | 6.273 | 6.130 | 6.228 | 3,554,756 | +0.04(+0.73%) |
Mar 17, 2022 | 5.846 | 6.200 | 5.846 | 6.183 | 1,401,673 | +0.34(+5.87%) |
Mar 16, 2022 | 5.970 | 6.026 | 5.717 | 5.841 | 1,670,691 | -0.14(-2.35%) |
Mar 15, 2022 | 5.959 | 6.026 | 5.835 | 5.981 | 1,516,624 | -0.02(-0.28%) |
Mar 14, 2022 | 6.217 | 6.223 | 5.947 | 5.998 | 1,715,657 | -0.22(-3.61%) |
Mar 11, 2022 | 6.335 | 6.487 | 6.212 | 6.223 | 1,685,187 | -0.17(-2.64%) |
Mar 10, 2022 | 6.088 | 6.397 | 6.065 | 6.391 | 3,930,039 | +0.15(+2.43%) |
Mar 09, 2022 | 6.144 | 6.296 | 6.056 | 6.240 | 1,714,499 | -0.01(-0.09%) |
Mar 08, 2022 | 6.611 | 6.701 | 6.211 | 6.245 | 3,098,021 | -0.47(-7.03%) |
Mar 07, 2022 | 6.510 | 6.864 | 6.465 | 6.717 | 5,204,844 | +0.25(+3.91%) |
Mar 04, 2022 | 6.127 | 6.498 | 6.116 | 6.465 | 2,990,476 | +0.26(+4.26%) |
Mar 03, 2022 | 6.172 | 6.206 | 6.054 | 6.200 | 1,549,947 | -0.13(-2.04%) |
Mar 02, 2022 | 6.116 | 6.330 | 6.094 | 6.330 | 1,266,116 | +0.39(+6.53%) |