Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.646 | 6.754 | 6.495 | 6.736 | 1,759,087 | +0.08(+1.21%) |
May 27, 2022 | 6.584 | 6.709 | 6.584 | 6.655 | 386,406 | +0.11(+1.64%) |
May 26, 2022 | 6.459 | 6.588 | 6.405 | 6.548 | 492,295 | +0.14(+2.16%) |
May 25, 2022 | 6.339 | 6.454 | 6.312 | 6.410 | 628,056 | +0.06(+0.97%) |
May 24, 2022 | 6.268 | 6.357 | 6.198 | 6.348 | 654,697 | +0.04(+0.70%) |
May 23, 2022 | 6.339 | 6.410 | 6.268 | 6.304 | 469,675 | +0.04(+0.56%) |
May 20, 2022 | 6.454 | 6.463 | 6.206 | 6.268 | 604,683 | -0.13(-2.07%) |
May 19, 2022 | 6.392 | 6.480 | 6.352 | 6.401 | 552,198 | -0.04(-0.69%) |
May 18, 2022 | 6.657 | 6.710 | 6.410 | 6.445 | 582,041 | -0.27(-4.08%) |
May 17, 2022 | 6.604 | 6.728 | 6.604 | 6.719 | 632,406 | +0.20(+3.12%) |
May 16, 2022 | 6.454 | 6.559 | 6.419 | 6.516 | 655,778 | +0.02(+0.27%) |
May 13, 2022 | 6.383 | 6.569 | 6.361 | 6.498 | 673,956 | +0.11(+1.80%) |
May 12, 2022 | 6.277 | 6.410 | 6.202 | 6.383 | 1,072,293 | +0.11(+1.69%) |
May 11, 2022 | 6.339 | 6.432 | 6.259 | 6.277 | 762,024 | +0.00(+0.00%) |
May 10, 2022 | 6.374 | 6.445 | 6.162 | 6.277 | 964,449 | -0.06(-0.98%) |
May 09, 2022 | 6.233 | 6.410 | 6.228 | 6.339 | 1,393,593 | +0.04(+0.70%) |
May 06, 2022 | 6.410 | 6.463 | 6.242 | 6.295 | 971,291 | -0.11(-1.66%) |
May 05, 2022 | 6.366 | 6.450 | 6.264 | 6.401 | 1,234,795 | -0.05(-0.82%) |
May 04, 2022 | 6.295 | 6.507 | 6.295 | 6.454 | 938,972 | +0.13(+2.10%) |
May 03, 2022 | 6.348 | 6.419 | 6.304 | 6.321 | 736,882 | +0.00(+0.00%) |
May 02, 2022 | 6.498 | 6.551 | 6.237 | 6.321 | 976,233 | -0.16(-2.46%) |
Apr 29, 2022 | 6.666 | 6.701 | 6.445 | 6.480 | 984,878 | -0.27(-3.93%) |
Apr 28, 2022 | 6.666 | 6.821 | 6.534 | 6.746 | 817,607 | +0.19(+2.83%) |
Apr 27, 2022 | 6.701 | 6.763 | 6.401 | 6.560 | 887,352 | -0.18(-2.62%) |
Apr 26, 2022 | 6.825 | 6.892 | 6.719 | 6.737 | 615,371 | -0.19(-2.68%) |
Apr 25, 2022 | 6.878 | 6.945 | 6.728 | 6.923 | 818,184 | +0.04(+0.51%) |
Apr 22, 2022 | 6.949 | 6.964 | 6.865 | 6.887 | 358,055 | -0.06(-0.89%) |
Apr 21, 2022 | 6.958 | 7.077 | 6.923 | 6.949 | 642,288 | +0.05(+0.77%) |
Apr 20, 2022 | 6.940 | 7.011 | 6.861 | 6.896 | 336,004 | +0.03(+0.39%) |
Apr 19, 2022 | 6.746 | 6.931 | 6.746 | 6.869 | 384,144 | +0.19(+2.78%) |
Apr 18, 2022 | 6.790 | 6.847 | 6.640 | 6.684 | 665,756 | -0.11(-1.56%) |
Apr 14, 2022 | 6.843 | 6.951 | 6.781 | 6.790 | 671,536 | -0.02(-0.26%) |
Apr 13, 2022 | 6.825 | 6.878 | 6.781 | 6.808 | 660,511 | +0.00(+0.00%) |
Apr 12, 2022 | 6.843 | 6.958 | 6.799 | 6.808 | 681,338 | -0.01(-0.13%) |
Apr 11, 2022 | 6.887 | 7.029 | 6.790 | 6.816 | 426,736 | -0.04(-0.52%) |
Apr 08, 2022 | 6.781 | 6.905 | 6.737 | 6.852 | 491,364 | +0.07(+1.04%) |
Apr 07, 2022 | 6.984 | 6.984 | 6.772 | 6.781 | 526,766 | -0.20(-2.91%) |
Apr 06, 2022 | 6.958 | 7.015 | 6.808 | 6.984 | 748,853 | +0.03(+0.38%) |
Apr 05, 2022 | 7.108 | 7.210 | 6.949 | 6.958 | 539,302 | -0.16(-2.24%) |
Apr 04, 2022 | 7.117 | 7.126 | 6.940 | 7.117 | 518,926 | +0.01(+0.12%) |
Apr 01, 2022 | 7.108 | 7.121 | 6.976 | 7.108 | 1,180,058 | +0.04(+0.50%) |
Mar 31, 2022 | 7.223 | 7.258 | 7.037 | 7.073 | 658,430 | -0.15(-2.08%) |
Mar 30, 2022 | 7.356 | 7.400 | 7.214 | 7.223 | 624,892 | -0.15(-2.04%) |
Mar 29, 2022 | 7.320 | 7.409 | 7.285 | 7.373 | 499,538 | +0.13(+1.83%) |
Mar 28, 2022 | 7.223 | 7.250 | 7.121 | 7.241 | 447,916 | +0.00(+0.00%) |
Mar 25, 2022 | 7.232 | 7.325 | 7.205 | 7.241 | 426,689 | +0.00(+0.00%) |
Mar 24, 2022 | 7.223 | 7.298 | 7.107 | 7.241 | 726,470 | +0.06(+0.86%) |
Mar 23, 2022 | 7.329 | 7.356 | 7.161 | 7.179 | 616,287 | -0.16(-2.17%) |
Mar 22, 2022 | 7.453 | 7.515 | 7.316 | 7.338 | 730,168 | -0.06(-0.84%) |
Mar 21, 2022 | 7.338 | 7.479 | 7.334 | 7.400 | 446,733 | +0.05(+0.72%) |
Mar 18, 2022 | 7.373 | 7.409 | 7.294 | 7.347 | 1,200,112 | -0.04(-0.48%) |
Mar 17, 2022 | 7.338 | 7.413 | 7.276 | 7.382 | 371,829 | -0.02(-0.30%) |
Mar 16, 2022 | 7.290 | 7.439 | 7.264 | 7.404 | 844,887 | +0.17(+2.30%) |
Mar 15, 2022 | 7.264 | 7.334 | 7.150 | 7.238 | 397,709 | -0.01(-0.12%) |
Mar 14, 2022 | 7.352 | 7.361 | 7.185 | 7.247 | 521,527 | -0.02(-0.24%) |
Mar 11, 2022 | 7.361 | 7.387 | 7.247 | 7.264 | 557,410 | -0.03(-0.36%) |
Mar 10, 2022 | 7.247 | 7.369 | 7.185 | 7.290 | 616,971 | -0.09(-1.19%) |
Mar 09, 2022 | 7.448 | 7.478 | 7.343 | 7.378 | 560,714 | +0.08(+1.08%) |
Mar 08, 2022 | 7.317 | 7.492 | 7.229 | 7.299 | 675,638 | +0.04(+0.60%) |
Mar 07, 2022 | 7.580 | 7.580 | 7.255 | 7.255 | 995,176 | -0.31(-4.06%) |
Mar 04, 2022 | 7.518 | 7.667 | 7.483 | 7.562 | 462,145 | -0.11(-1.37%) |
Mar 03, 2022 | 7.501 | 7.689 | 7.457 | 7.667 | 765,332 | +0.19(+2.58%) |
Mar 02, 2022 | 7.273 | 7.562 | 7.255 | 7.474 | 1,055,621 | +0.24(+3.27%) |