Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.256 | 6.361 | 6.221 | 6.266 | 2,113,530 | -0.12(-1.88%) |
May 27, 2022 | 6.246 | 6.406 | 6.207 | 6.386 | 908,905 | +0.18(+2.89%) |
May 26, 2022 | 6.207 | 6.291 | 6.187 | 6.207 | 1,085,581 | +0.08(+1.30%) |
May 25, 2022 | 6.017 | 6.197 | 5.997 | 6.127 | 1,008,171 | +0.08(+1.32%) |
May 24, 2022 | 5.957 | 6.097 | 5.817 | 6.047 | 1,895,586 | +0.08(+1.34%) |
May 23, 2022 | 5.977 | 6.017 | 5.817 | 5.967 | 1,092,266 | +0.08(+1.36%) |
May 20, 2022 | 5.947 | 6.017 | 5.767 | 5.887 | 1,791,327 | +0.00(+0.00%) |
May 19, 2022 | 5.877 | 5.987 | 5.777 | 5.887 | 2,077,615 | -0.03(-0.51%) |
May 18, 2022 | 6.097 | 6.152 | 5.867 | 5.917 | 3,308,889 | -0.20(-3.26%) |
May 17, 2022 | 5.897 | 6.117 | 5.857 | 6.117 | 3,351,978 | +0.30(+5.15%) |
May 16, 2022 | 5.767 | 5.897 | 5.767 | 5.817 | 2,211,029 | +0.01(+0.17%) |
May 13, 2022 | 5.578 | 5.827 | 5.578 | 5.807 | 1,859,367 | +0.21(+3.74%) |
May 12, 2022 | 5.448 | 5.633 | 5.388 | 5.598 | 3,093,418 | +0.14(+2.56%) |
May 11, 2022 | 5.508 | 5.593 | 5.333 | 5.458 | 3,670,619 | +0.04(+0.74%) |
May 10, 2022 | 5.678 | 5.688 | 5.209 | 5.418 | 4,479,980 | -0.31(-5.40%) |
May 09, 2022 | 5.907 | 5.927 | 5.658 | 5.728 | 2,468,491 | -0.27(-4.49%) |
May 06, 2022 | 5.977 | 6.017 | 5.827 | 5.997 | 1,681,920 | -0.04(-0.66%) |
May 05, 2022 | 6.226 | 6.266 | 5.952 | 6.037 | 1,117,499 | -0.26(-4.12%) |
May 04, 2022 | 6.216 | 6.326 | 6.082 | 6.296 | 1,716,118 | +0.07(+1.12%) |
May 03, 2022 | 6.207 | 6.336 | 6.132 | 6.226 | 949,116 | +0.05(+0.81%) |
May 02, 2022 | 6.336 | 6.371 | 5.957 | 6.177 | 2,499,828 | -0.11(-1.75%) |
Apr 29, 2022 | 6.586 | 6.586 | 6.276 | 6.286 | 1,289,867 | -0.31(-4.69%) |
Apr 28, 2022 | 6.566 | 6.636 | 6.406 | 6.596 | 1,074,649 | +0.11(+1.69%) |
Apr 27, 2022 | 6.656 | 6.700 | 6.486 | 6.486 | 1,066,281 | -0.17(-2.55%) |
Apr 26, 2022 | 6.695 | 6.800 | 6.636 | 6.656 | 1,887,073 | -0.08(-1.19%) |
Apr 25, 2022 | 6.656 | 6.765 | 6.546 | 6.735 | 1,245,199 | +0.05(+0.75%) |
Apr 22, 2022 | 6.905 | 6.925 | 6.675 | 6.685 | 973,453 | -0.28(-4.01%) |
Apr 21, 2022 | 7.025 | 7.095 | 6.955 | 6.965 | 2,106,635 | +0.01(+0.14%) |
Apr 20, 2022 | 6.825 | 7.000 | 6.825 | 6.955 | 881,667 | +0.16(+2.35%) |
Apr 19, 2022 | 6.785 | 6.855 | 6.715 | 6.795 | 1,250,793 | +0.06(+0.89%) |
Apr 18, 2022 | 6.865 | 6.925 | 6.656 | 6.735 | 966,213 | -0.17(-2.46%) |
Apr 14, 2022 | 6.805 | 6.965 | 6.785 | 6.905 | 1,439,502 | +0.13(+1.91%) |
Apr 13, 2022 | 6.745 | 6.795 | 6.606 | 6.775 | 3,278,794 | +0.07(+1.04%) |
Apr 12, 2022 | 6.735 | 6.880 | 6.675 | 6.705 | 886,983 | -0.04(-0.59%) |
Apr 11, 2022 | 6.925 | 6.965 | 6.695 | 6.745 | 773,206 | -0.18(-2.59%) |
Apr 08, 2022 | 6.895 | 6.995 | 6.885 | 6.925 | 989,540 | -0.03(-0.43%) |
Apr 07, 2022 | 7.055 | 7.105 | 6.905 | 6.955 | 1,285,307 | -0.14(-1.97%) |
Apr 06, 2022 | 7.035 | 7.144 | 6.985 | 7.095 | 1,043,079 | +0.00(+0.00%) |
Apr 05, 2022 | 7.125 | 7.259 | 7.065 | 7.095 | 930,700 | -0.07(-0.97%) |
Apr 04, 2022 | 7.334 | 7.344 | 7.144 | 7.164 | 1,394,964 | -0.21(-2.84%) |
Apr 01, 2022 | 7.344 | 7.384 | 7.274 | 7.374 | 554,764 | +0.07(+0.96%) |
Mar 31, 2022 | 7.444 | 7.554 | 7.274 | 7.304 | 1,033,487 | -0.11(-1.48%) |
Mar 30, 2022 | 7.464 | 7.464 | 7.304 | 7.414 | 988,011 | -0.08(-1.07%) |
Mar 29, 2022 | 7.504 | 7.554 | 7.459 | 7.494 | 1,020,281 | +0.10(+1.35%) |
Mar 28, 2022 | 7.394 | 7.414 | 7.304 | 7.394 | 1,125,709 | +0.00(+0.00%) |
Mar 25, 2022 | 7.334 | 7.424 | 7.289 | 7.394 | 864,491 | +0.08(+1.09%) |
Mar 24, 2022 | 7.334 | 7.364 | 7.219 | 7.314 | 1,008,835 | -0.01(-0.14%) |
Mar 23, 2022 | 7.454 | 7.464 | 7.299 | 7.324 | 1,339,881 | -0.19(-2.52%) |
Mar 22, 2022 | 7.514 | 7.574 | 7.414 | 7.514 | 1,605,446 | +0.04(+0.53%) |
Mar 21, 2022 | 7.384 | 7.479 | 7.324 | 7.474 | 2,102,311 | +0.05(+0.67%) |
Mar 18, 2022 | 7.564 | 7.633 | 7.384 | 7.424 | 2,627,486 | -0.10(-1.33%) |
Mar 17, 2022 | 7.224 | 7.551 | 7.224 | 7.524 | 1,849,292 | +0.16(+2.17%) |
Mar 16, 2022 | 7.334 | 7.394 | 7.194 | 7.364 | 1,665,627 | +0.11(+1.51%) |
Mar 15, 2022 | 7.065 | 7.254 | 7.025 | 7.254 | 2,197,918 | +0.28(+4.01%) |
Mar 14, 2022 | 7.095 | 7.105 | 6.915 | 6.975 | 811,144 | -0.06(-0.85%) |
Mar 11, 2022 | 7.244 | 7.304 | 6.995 | 7.035 | 506,149 | -0.15(-2.08%) |
Mar 10, 2022 | 7.045 | 7.194 | 7.015 | 7.184 | 1,471,259 | -0.02(-0.28%) |
Mar 09, 2022 | 7.264 | 7.389 | 7.204 | 7.204 | 977,767 | +0.09(+1.26%) |
Mar 08, 2022 | 7.105 | 7.264 | 7.060 | 7.115 | 854,780 | +0.00(+0.00%) |
Mar 07, 2022 | 7.274 | 7.359 | 7.115 | 7.115 | 1,003,571 | -0.19(-2.60%) |
Mar 04, 2022 | 7.134 | 7.324 | 7.095 | 7.304 | 994,699 | +0.03(+0.41%) |
Mar 03, 2022 | 7.354 | 7.374 | 7.154 | 7.274 | 767,813 | -0.03(-0.41%) |
Mar 02, 2022 | 7.035 | 7.474 | 7.035 | 7.304 | 2,017,929 | +0.34(+4.87%) |