Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.480 | 6.690 | 6.480 | 6.600 | 42,373 | +0.09(+1.38%) |
May 27, 2022 | 6.550 | 6.600 | 6.460 | 6.510 | 28,062 | -0.04(-0.61%) |
May 26, 2022 | 6.650 | 6.650 | 6.420 | 6.550 | 115,995 | -0.10(-1.50%) |
May 25, 2022 | 6.700 | 6.750 | 6.620 | 6.650 | 40,443 | -0.03(-0.45%) |
May 24, 2022 | 6.650 | 6.860 | 6.645 | 6.680 | 68,872 | +0.01(+0.23%) |
May 23, 2022 | 6.650 | 6.890 | 6.500 | 6.665 | 70,208 | -0.00(-0.07%) |
May 20, 2022 | 6.860 | 6.860 | 6.400 | 6.670 | 93,853 | -0.18(-2.63%) |
May 19, 2022 | 6.730 | 6.860 | 6.500 | 6.850 | 47,772 | +0.12(+1.78%) |
May 18, 2022 | 6.650 | 6.730 | 6.480 | 6.730 | 36,610 | -0.06(-0.88%) |
May 17, 2022 | 6.950 | 6.950 | 6.750 | 6.790 | 31,658 | -0.06(-0.88%) |
May 16, 2022 | 6.650 | 6.850 | 6.640 | 6.850 | 23,547 | +0.20(+3.01%) |
May 13, 2022 | 6.480 | 6.700 | 6.450 | 6.650 | 42,034 | +0.20(+3.10%) |
May 12, 2022 | 6.930 | 6.950 | 6.150 | 6.450 | 65,939 | -0.20(-3.01%) |
May 11, 2022 | 6.550 | 6.670 | 6.340 | 6.650 | 60,937 | +0.07(+1.06%) |
May 10, 2022 | 6.680 | 6.760 | 6.510 | 6.580 | 37,672 | -0.11(-1.64%) |
May 09, 2022 | 7.090 | 7.105 | 6.680 | 6.690 | 53,939 | -0.42(-5.91%) |
May 06, 2022 | 7.100 | 7.115 | 7.010 | 7.110 | 13,098 | -0.02(-0.28%) |
May 05, 2022 | 7.120 | 7.200 | 7.010 | 7.130 | 25,039 | +0.03(+0.42%) |
May 04, 2022 | 7.050 | 7.170 | 6.900 | 7.100 | 34,638 | +0.05(+0.71%) |
May 03, 2022 | 7.050 | 7.160 | 7.000 | 7.050 | 27,596 | +0.00(+0.00%) |
May 02, 2022 | 6.740 | 7.050 | 6.680 | 7.050 | 53,187 | +0.27(+3.98%) |
Apr 29, 2022 | 6.750 | 7.140 | 6.710 | 6.780 | 39,485 | +0.03(+0.44%) |
Apr 28, 2022 | 6.500 | 6.750 | 6.500 | 6.750 | 8,284 | +0.20(+3.05%) |
Apr 27, 2022 | 6.700 | 7.000 | 6.370 | 6.550 | 44,016 | -0.15(-2.24%) |
Apr 26, 2022 | 6.700 | 6.940 | 6.520 | 6.700 | 66,700 | -0.20(-2.90%) |
Apr 25, 2022 | 7.040 | 7.060 | 6.700 | 6.900 | 147,622 | -0.23(-3.23%) |
Apr 22, 2022 | 7.170 | 7.230 | 7.090 | 7.130 | 22,120 | -0.05(-0.70%) |
Apr 21, 2022 | 7.310 | 7.420 | 7.170 | 7.180 | 31,314 | -0.14(-1.91%) |
Apr 20, 2022 | 7.400 | 7.450 | 7.305 | 7.320 | 37,175 | -0.11(-1.48%) |
Apr 19, 2022 | 7.420 | 7.590 | 7.350 | 7.430 | 35,339 | -0.14(-1.85%) |
Apr 18, 2022 | 7.430 | 7.580 | 7.400 | 7.570 | 47,491 | +0.14(+1.88%) |
Apr 14, 2022 | 7.400 | 7.490 | 7.350 | 7.430 | 34,424 | +0.03(+0.41%) |
Apr 13, 2022 | 7.390 | 7.530 | 7.370 | 7.400 | 58,404 | +0.02(+0.27%) |
Apr 12, 2022 | 7.240 | 7.450 | 7.240 | 7.380 | 35,365 | +0.16(+2.22%) |
Apr 11, 2022 | 7.400 | 7.510 | 7.150 | 7.220 | 88,046 | -0.13(-1.77%) |
Apr 08, 2022 | 7.420 | 7.540 | 7.320 | 7.350 | 113,605 | -0.07(-0.94%) |
Apr 07, 2022 | 7.430 | 7.650 | 7.420 | 7.420 | 37,161 | -0.03(-0.40%) |
Apr 06, 2022 | 7.390 | 7.580 | 7.390 | 7.450 | 47,384 | +0.03(+0.40%) |
Apr 05, 2022 | 7.340 | 7.460 | 7.340 | 7.420 | 38,122 | +0.05(+0.68%) |
Apr 04, 2022 | 7.370 | 7.500 | 7.360 | 7.370 | 164,196 | +0.05(+0.68%) |
Apr 01, 2022 | 7.350 | 7.350 | 7.230 | 7.320 | 25,524 | -0.02(-0.27%) |
Mar 31, 2022 | 7.330 | 7.390 | 7.300 | 7.340 | 47,118 | +0.01(+0.14%) |
Mar 30, 2022 | 7.150 | 7.350 | 7.150 | 7.330 | 50,665 | +0.18(+2.52%) |
Mar 29, 2022 | 7.140 | 7.350 | 7.100 | 7.150 | 32,401 | -0.05(-0.69%) |
Mar 28, 2022 | 7.110 | 7.390 | 7.110 | 7.200 | 20,362 | -0.01(-0.14%) |
Mar 25, 2022 | 7.245 | 7.250 | 7.100 | 7.210 | 20,389 | -0.04(-0.55%) |
Mar 24, 2022 | 7.200 | 7.250 | 7.120 | 7.250 | 27,093 | +0.15(+2.11%) |
Mar 23, 2022 | 7.260 | 7.340 | 7.100 | 7.100 | 36,745 | -0.21(-2.87%) |
Mar 22, 2022 | 7.380 | 7.390 | 7.230 | 7.310 | 23,338 | -0.01(-0.07%) |
Mar 21, 2022 | 7.350 | 7.410 | 7.270 | 7.315 | 26,615 | -0.05(-0.75%) |
Mar 18, 2022 | 7.200 | 7.370 | 7.200 | 7.370 | 33,482 | +0.17(+2.36%) |
Mar 17, 2022 | 7.090 | 7.280 | 7.090 | 7.200 | 45,333 | +0.14(+1.95%) |
Mar 16, 2022 | 7.190 | 7.190 | 7.000 | 7.062 | 33,198 | +0.02(+0.32%) |
Mar 15, 2022 | 7.060 | 7.170 | 7.000 | 7.040 | 44,540 | -0.02(-0.28%) |
Mar 14, 2022 | 7.230 | 7.350 | 7.060 | 7.060 | 45,671 | -0.30(-4.08%) |
Mar 11, 2022 | 7.250 | 7.370 | 7.210 | 7.360 | 29,330 | +0.03(+0.41%) |
Mar 10, 2022 | 7.420 | 7.550 | 7.210 | 7.330 | 40,768 | -0.03(-0.41%) |
Mar 09, 2022 | 7.580 | 7.580 | 7.000 | 7.360 | 75,300 | -0.19(-2.52%) |
Mar 08, 2022 | 7.450 | 7.690 | 7.430 | 7.550 | 117,623 | +0.12(+1.62%) |
Mar 07, 2022 | 7.470 | 7.770 | 7.258 | 7.430 | 77,240 | +0.18(+2.55%) |
Mar 04, 2022 | 7.300 | 7.480 | 7.060 | 7.245 | 73,193 | +0.08(+1.18%) |
Mar 03, 2022 | 6.550 | 7.200 | 6.550 | 7.160 | 139,081 | +0.66(+10.16%) |
Mar 02, 2022 | 6.390 | 6.500 | 6.380 | 6.500 | 64,261 | +0.10(+1.56%) |