Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.800 | 7.320 | 6.750 | 7.230 | 58,779 | +0.43(+6.32%) |
May 27, 2022 | 6.900 | 6.960 | 6.750 | 6.800 | 69,022 | -0.02(-0.29%) |
May 26, 2022 | 6.560 | 6.980 | 6.560 | 6.820 | 48,194 | +0.32(+4.92%) |
May 25, 2022 | 6.140 | 6.585 | 6.012 | 6.500 | 242,392 | +0.35(+5.69%) |
May 24, 2022 | 6.860 | 6.928 | 6.100 | 6.150 | 242,347 | -0.74(-10.74%) |
May 23, 2022 | 5.860 | 6.950 | 5.860 | 6.890 | 191,938 | +0.99(+16.78%) |
May 20, 2022 | 5.910 | 6.000 | 5.770 | 5.900 | 653,257 | +0.13(+2.25%) |
May 19, 2022 | 5.750 | 5.940 | 5.650 | 5.770 | 166,510 | +0.02(+0.35%) |
May 18, 2022 | 5.720 | 5.922 | 5.540 | 5.750 | 128,291 | -0.03(-0.52%) |
May 17, 2022 | 5.940 | 5.970 | 5.720 | 5.780 | 156,588 | -0.07(-1.20%) |
May 16, 2022 | 5.910 | 6.010 | 5.520 | 5.850 | 152,022 | -0.06(-1.02%) |
May 13, 2022 | 5.830 | 5.970 | 5.740 | 5.910 | 237,569 | +0.06(+1.03%) |
May 12, 2022 | 5.890 | 5.920 | 5.400 | 5.850 | 207,150 | -0.04(-0.68%) |
May 11, 2022 | 6.200 | 6.390 | 5.820 | 5.890 | 79,100 | -0.37(-5.91%) |
May 10, 2022 | 6.590 | 6.660 | 6.240 | 6.260 | 74,755 | -0.18(-2.80%) |
May 09, 2022 | 6.830 | 6.830 | 6.380 | 6.440 | 46,728 | -0.39(-5.71%) |
May 06, 2022 | 6.490 | 6.920 | 6.320 | 6.830 | 137,219 | +0.41(+6.39%) |
May 05, 2022 | 6.630 | 6.714 | 6.250 | 6.420 | 181,025 | -0.19(-2.87%) |
May 04, 2022 | 6.680 | 6.950 | 6.520 | 6.610 | 100,082 | -0.10(-1.49%) |
May 03, 2022 | 6.820 | 6.890 | 6.610 | 6.710 | 100,150 | -0.14(-2.04%) |
May 02, 2022 | 6.710 | 6.900 | 6.700 | 6.850 | 199,923 | +0.08(+1.18%) |
Apr 29, 2022 | 6.660 | 6.830 | 6.650 | 6.770 | 76,933 | +0.02(+0.30%) |
Apr 28, 2022 | 6.480 | 6.790 | 6.400 | 6.750 | 82,906 | +0.27(+4.17%) |
Apr 27, 2022 | 6.400 | 6.655 | 6.270 | 6.480 | 172,935 | +0.14(+2.21%) |
Apr 26, 2022 | 6.520 | 6.830 | 6.330 | 6.340 | 264,390 | -0.25(-3.79%) |
Apr 25, 2022 | 6.660 | 6.830 | 6.570 | 6.590 | 148,316 | -0.17(-2.51%) |
Apr 22, 2022 | 6.860 | 6.910 | 6.640 | 6.760 | 197,618 | -0.12(-1.74%) |
Apr 21, 2022 | 6.830 | 7.020 | 6.810 | 6.880 | 33,892 | -0.15(-2.13%) |
Apr 20, 2022 | 6.900 | 7.110 | 6.898 | 7.030 | 50,348 | +0.10(+1.44%) |
Apr 19, 2022 | 7.100 | 7.130 | 6.660 | 6.930 | 111,217 | -0.13(-1.84%) |
Apr 18, 2022 | 6.990 | 7.140 | 6.890 | 7.060 | 125,403 | +0.00(+0.00%) |
Apr 14, 2022 | 6.880 | 7.130 | 6.820 | 7.060 | 61,067 | +0.28(+4.13%) |
Apr 13, 2022 | 6.810 | 6.870 | 6.710 | 6.780 | 168,982 | +0.05(+0.74%) |
Apr 12, 2022 | 6.950 | 6.950 | 6.700 | 6.730 | 108,270 | -0.10(-1.46%) |
Apr 11, 2022 | 7.000 | 7.045 | 6.590 | 6.830 | 127,074 | -0.15(-2.15%) |
Apr 08, 2022 | 7.020 | 7.070 | 6.900 | 6.980 | 36,965 | -0.02(-0.29%) |
Apr 07, 2022 | 7.050 | 7.100 | 6.850 | 7.000 | 46,474 | -0.02(-0.28%) |
Apr 06, 2022 | 6.980 | 7.200 | 6.880 | 7.020 | 20,802 | +0.02(+0.29%) |
Apr 05, 2022 | 7.090 | 7.090 | 6.820 | 7.000 | 15,251 | -0.09(-1.27%) |
Apr 04, 2022 | 6.810 | 7.090 | 6.810 | 7.090 | 45,290 | +0.29(+4.26%) |
Apr 01, 2022 | 6.780 | 6.990 | 6.750 | 6.800 | 67,838 | -0.02(-0.29%) |
Mar 31, 2022 | 6.750 | 6.960 | 6.580 | 6.820 | 92,406 | +0.05(+0.74%) |
Mar 30, 2022 | 7.030 | 7.260 | 6.730 | 6.770 | 44,154 | -0.26(-3.70%) |
Mar 29, 2022 | 6.990 | 7.140 | 6.822 | 7.030 | 74,954 | +0.12(+1.74%) |
Mar 28, 2022 | 7.070 | 7.075 | 6.800 | 6.910 | 51,772 | -0.10(-1.43%) |
Mar 25, 2022 | 7.200 | 7.232 | 7.000 | 7.010 | 23,116 | -0.17(-2.37%) |
Mar 24, 2022 | 7.360 | 7.400 | 7.148 | 7.180 | 41,855 | -0.20(-2.71%) |
Mar 23, 2022 | 7.430 | 7.590 | 7.305 | 7.380 | 65,185 | +0.00(+0.00%) |
Mar 22, 2022 | 7.090 | 7.450 | 7.090 | 7.380 | 40,404 | +0.13(+1.79%) |
Mar 21, 2022 | 7.370 | 7.480 | 7.250 | 7.250 | 20,850 | -0.21(-2.82%) |
Mar 18, 2022 | 7.260 | 7.610 | 7.260 | 7.460 | 126,941 | +0.25(+3.47%) |
Mar 17, 2022 | 7.040 | 7.390 | 7.040 | 7.210 | 23,731 | +0.08(+1.12%) |
Mar 16, 2022 | 7.090 | 7.250 | 6.960 | 7.130 | 51,536 | +0.13(+1.86%) |
Mar 15, 2022 | 7.200 | 7.260 | 6.930 | 7.000 | 29,481 | -0.22(-3.05%) |
Mar 14, 2022 | 7.330 | 7.470 | 7.140 | 7.220 | 85,244 | -0.09(-1.23%) |
Mar 11, 2022 | 6.790 | 7.540 | 6.790 | 7.310 | 114,038 | +0.24(+3.39%) |
Mar 10, 2022 | 7.100 | 7.200 | 6.930 | 7.070 | 76,888 | -0.03(-0.42%) |
Mar 09, 2022 | 7.240 | 7.530 | 7.100 | 7.100 | 47,857 | -0.08(-1.11%) |
Mar 08, 2022 | 7.080 | 7.250 | 6.979 | 7.180 | 85,846 | +0.12(+1.70%) |
Mar 07, 2022 | 7.370 | 7.579 | 7.000 | 7.060 | 70,925 | -0.51(-6.74%) |
Mar 04, 2022 | 7.560 | 7.620 | 7.260 | 7.570 | 27,359 | +0.04(+0.53%) |
Mar 03, 2022 | 7.790 | 7.850 | 7.360 | 7.530 | 31,924 | -0.23(-2.96%) |
Mar 02, 2022 | 7.710 | 7.780 | 7.540 | 7.760 | 64,743 | +0.16(+2.11%) |