Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.323 | 7.342 | 7.161 | 7.266 | 70,136 | +0.01(+0.13%) |
May 27, 2022 | 7.180 | 7.323 | 7.180 | 7.256 | 129,087 | +0.06(+0.80%) |
May 26, 2022 | 7.151 | 7.352 | 7.151 | 7.199 | 78,727 | +0.01(+0.13%) |
May 25, 2022 | 6.922 | 7.237 | 6.922 | 7.189 | 60,341 | +0.20(+2.87%) |
May 24, 2022 | 7.037 | 7.065 | 6.931 | 6.989 | 82,027 | -0.12(-1.74%) |
May 23, 2022 | 7.323 | 7.337 | 7.075 | 7.113 | 50,213 | -0.07(-0.93%) |
May 20, 2022 | 7.189 | 7.399 | 7.084 | 7.180 | 68,585 | +0.05(+0.67%) |
May 19, 2022 | 6.626 | 7.356 | 5.967 | 7.132 | 223,805 | +0.43(+6.41%) |
May 18, 2022 | 6.540 | 6.702 | 6.502 | 6.702 | 103,768 | +0.07(+1.01%) |
May 17, 2022 | 6.464 | 6.664 | 6.320 | 6.636 | 99,347 | +0.48(+7.75%) |
May 16, 2022 | 6.340 | 6.340 | 6.087 | 6.158 | 99,163 | -0.02(-0.31%) |
May 13, 2022 | 5.862 | 6.235 | 5.795 | 6.177 | 127,815 | +0.42(+7.30%) |
May 12, 2022 | 5.986 | 6.005 | 5.585 | 5.757 | 174,929 | -0.16(-2.74%) |
May 11, 2022 | 6.416 | 6.425 | 5.910 | 5.919 | 233,655 | -0.48(-7.46%) |
May 10, 2022 | 7.514 | 7.581 | 6.320 | 6.397 | 392,162 | -0.54(-7.84%) |
May 09, 2022 | 7.256 | 7.332 | 6.884 | 6.941 | 334,077 | -0.42(-5.71%) |
May 06, 2022 | 6.960 | 7.438 | 6.931 | 7.361 | 93,645 | +0.37(+5.33%) |
May 05, 2022 | 7.132 | 7.132 | 6.922 | 6.989 | 95,721 | -0.15(-2.14%) |
May 04, 2022 | 7.218 | 7.485 | 7.017 | 7.142 | 146,914 | +0.03(+0.40%) |
May 03, 2022 | 7.266 | 7.304 | 7.075 | 7.113 | 99,196 | -0.09(-1.19%) |
May 02, 2022 | 7.352 | 7.447 | 7.065 | 7.199 | 101,690 | -0.16(-2.20%) |
Apr 29, 2022 | 6.960 | 7.571 | 6.960 | 7.361 | 381,875 | +0.36(+5.18%) |
Apr 28, 2022 | 6.970 | 7.037 | 6.349 | 6.998 | 36,828 | +0.05(+0.69%) |
Apr 27, 2022 | 6.998 | 7.132 | 6.912 | 6.951 | 53,249 | +0.10(+1.39%) |
Apr 26, 2022 | 6.989 | 7.017 | 6.702 | 6.855 | 169,512 | -0.10(-1.37%) |
Apr 25, 2022 | 7.017 | 7.084 | 6.788 | 6.951 | 128,839 | -0.13(-1.89%) |
Apr 22, 2022 | 7.256 | 7.323 | 7.065 | 7.084 | 77,803 | -0.12(-1.72%) |
Apr 21, 2022 | 7.352 | 7.447 | 7.199 | 7.208 | 117,760 | -0.20(-2.71%) |
Apr 20, 2022 | 7.543 | 7.543 | 7.352 | 7.409 | 99,623 | -0.05(-0.64%) |
Apr 19, 2022 | 7.342 | 7.466 | 7.180 | 7.457 | 187,905 | +0.12(+1.69%) |
Apr 18, 2022 | 6.979 | 7.418 | 6.874 | 7.332 | 132,274 | +0.47(+6.82%) |
Apr 14, 2022 | 6.779 | 6.903 | 6.702 | 6.865 | 54,225 | +0.10(+1.41%) |
Apr 13, 2022 | 6.559 | 6.860 | 6.559 | 6.769 | 516,997 | +0.22(+3.35%) |
Apr 12, 2022 | 6.893 | 6.893 | 6.511 | 6.550 | 181,569 | +0.34(+5.54%) |
Apr 11, 2022 | 6.406 | 6.406 | 6.082 | 6.206 | 66,598 | -0.17(-2.69%) |
Apr 08, 2022 | 6.645 | 6.741 | 6.263 | 6.378 | 75,466 | -0.29(-4.30%) |
Apr 07, 2022 | 6.655 | 6.741 | 6.464 | 6.664 | 128,385 | +0.00(+0.00%) |
Apr 06, 2022 | 6.903 | 7.065 | 6.597 | 6.664 | 206,892 | -0.35(-5.03%) |
Apr 05, 2022 | 7.084 | 7.227 | 6.941 | 7.017 | 113,595 | -0.07(-0.94%) |
Apr 04, 2022 | 7.275 | 7.371 | 6.989 | 7.084 | 97,645 | -0.21(-2.88%) |
Apr 01, 2022 | 7.218 | 7.390 | 7.161 | 7.294 | 210,680 | +0.05(+0.66%) |
Mar 31, 2022 | 7.294 | 7.390 | 7.199 | 7.247 | 111,255 | -0.04(-0.52%) |
Mar 30, 2022 | 7.132 | 7.408 | 7.113 | 7.285 | 174,176 | +0.04(+0.53%) |
Mar 29, 2022 | 7.142 | 7.619 | 6.951 | 7.247 | 196,843 | +0.22(+3.12%) |
Mar 28, 2022 | 7.113 | 7.132 | 7.017 | 7.027 | 95,249 | -0.07(-0.94%) |
Mar 25, 2022 | 7.170 | 7.247 | 6.979 | 7.094 | 71,182 | -0.17(-2.37%) |
Mar 24, 2022 | 7.161 | 7.293 | 7.065 | 7.266 | 125,814 | +0.15(+2.15%) |
Mar 23, 2022 | 7.180 | 7.207 | 7.065 | 7.113 | 50,378 | -0.05(-0.67%) |
Mar 22, 2022 | 7.189 | 7.390 | 7.113 | 7.161 | 96,003 | +0.00(+0.00%) |
Mar 21, 2022 | 6.922 | 7.395 | 6.922 | 7.161 | 78,761 | +0.01(+0.13%) |
Mar 18, 2022 | 7.294 | 7.514 | 6.903 | 7.151 | 531,816 | -0.05(-0.66%) |
Mar 17, 2022 | 7.590 | 7.638 | 7.199 | 7.199 | 192,279 | -0.33(-4.44%) |
Mar 16, 2022 | 7.390 | 7.762 | 7.266 | 7.533 | 523,772 | +0.15(+2.07%) |
Mar 15, 2022 | 7.113 | 7.543 | 6.454 | 7.380 | 112,251 | +0.16(+2.25%) |
Mar 14, 2022 | 7.476 | 7.571 | 7.132 | 7.218 | 131,179 | +0.01(+0.13%) |
Mar 11, 2022 | 6.588 | 7.294 | 6.368 | 7.208 | 359,614 | +0.88(+13.88%) |
Mar 10, 2022 | 6.569 | 6.798 | 6.225 | 6.330 | 324,948 | -0.24(-3.63%) |
Mar 09, 2022 | 6.674 | 6.865 | 6.397 | 6.569 | 136,565 | -0.08(-1.15%) |
Mar 08, 2022 | 6.979 | 7.142 | 6.588 | 6.645 | 137,650 | -0.31(-4.40%) |
Mar 07, 2022 | 6.406 | 7.227 | 6.406 | 6.951 | 331,484 | +0.65(+10.30%) |
Mar 04, 2022 | 6.244 | 6.445 | 5.623 | 6.301 | 424,534 | -0.04(-0.60%) |
Mar 03, 2022 | 6.588 | 6.597 | 6.273 | 6.340 | 459,797 | -0.25(-3.77%) |
Mar 02, 2022 | 6.425 | 6.764 | 6.425 | 6.588 | 129,274 | +0.11(+1.62%) |