Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.617 | 6.634 | 6.536 | 6.608 | 1,522,985 | -0.04(-0.54%) |
May 27, 2022 | 6.625 | 6.670 | 6.572 | 6.643 | 1,270,667 | +0.04(+0.68%) |
May 26, 2022 | 6.528 | 6.634 | 6.492 | 6.599 | 943,127 | +0.12(+1.78%) |
May 25, 2022 | 6.492 | 6.519 | 6.439 | 6.484 | 955,542 | +0.00(+0.00%) |
May 24, 2022 | 6.484 | 6.501 | 6.324 | 6.484 | 1,411,646 | +0.05(+0.83%) |
May 23, 2022 | 6.351 | 6.466 | 6.298 | 6.430 | 1,393,655 | +0.12(+1.97%) |
May 20, 2022 | 6.395 | 6.395 | 6.200 | 6.306 | 1,018,233 | -0.02(-0.28%) |
May 19, 2022 | 6.466 | 6.492 | 6.315 | 6.324 | 1,412,492 | -0.18(-2.72%) |
May 18, 2022 | 6.678 | 6.714 | 6.470 | 6.501 | 1,196,111 | -0.20(-3.04%) |
May 17, 2022 | 6.643 | 6.754 | 6.608 | 6.705 | 942,085 | +0.13(+2.02%) |
May 16, 2022 | 6.554 | 6.674 | 6.537 | 6.572 | 1,210,598 | +0.00(+0.00%) |
May 13, 2022 | 6.466 | 6.594 | 6.422 | 6.572 | 1,117,111 | +0.16(+2.49%) |
May 12, 2022 | 6.377 | 6.422 | 6.253 | 6.413 | 1,404,784 | +0.03(+0.42%) |
May 11, 2022 | 6.333 | 6.554 | 6.298 | 6.386 | 1,318,802 | +0.04(+0.70%) |
May 10, 2022 | 6.661 | 6.678 | 6.191 | 6.342 | 2,080,856 | -0.44(-6.53%) |
May 09, 2022 | 6.953 | 6.953 | 6.740 | 6.785 | 1,335,047 | -0.22(-3.16%) |
May 06, 2022 | 7.015 | 7.104 | 6.944 | 7.006 | 809,461 | -0.05(-0.75%) |
May 05, 2022 | 7.174 | 7.174 | 7.015 | 7.059 | 940,540 | -0.15(-2.09%) |
May 04, 2022 | 7.095 | 7.210 | 6.914 | 7.210 | 1,140,630 | +0.09(+1.24%) |
May 03, 2022 | 6.953 | 7.152 | 6.944 | 7.121 | 1,041,371 | +0.19(+2.68%) |
May 02, 2022 | 6.935 | 6.997 | 6.838 | 6.935 | 1,313,652 | +0.02(+0.26%) |
Apr 29, 2022 | 7.112 | 7.139 | 6.900 | 6.918 | 1,128,786 | -0.19(-2.62%) |
Apr 28, 2022 | 7.050 | 7.130 | 6.962 | 7.104 | 665,933 | +0.11(+1.52%) |
Apr 27, 2022 | 7.059 | 7.085 | 6.980 | 6.997 | 880,185 | -0.01(-0.13%) |
Apr 26, 2022 | 7.146 | 7.173 | 6.997 | 7.006 | 1,134,518 | -0.17(-2.33%) |
Apr 25, 2022 | 7.155 | 7.177 | 7.015 | 7.173 | 979,609 | -0.01(-0.12%) |
Apr 22, 2022 | 7.305 | 7.322 | 7.164 | 7.182 | 657,240 | -0.12(-1.68%) |
Apr 21, 2022 | 7.419 | 7.457 | 7.278 | 7.305 | 695,011 | -0.07(-0.95%) |
Apr 20, 2022 | 7.226 | 7.427 | 7.226 | 7.375 | 679,738 | +0.15(+2.07%) |
Apr 19, 2022 | 7.375 | 7.419 | 7.212 | 7.226 | 1,357,680 | -0.16(-2.14%) |
Apr 18, 2022 | 7.463 | 7.506 | 7.366 | 7.384 | 620,939 | -0.10(-1.29%) |
Apr 14, 2022 | 7.401 | 7.506 | 7.384 | 7.480 | 698,333 | +0.08(+1.07%) |
Apr 13, 2022 | 7.296 | 7.419 | 7.296 | 7.401 | 630,058 | +0.08(+1.08%) |
Apr 12, 2022 | 7.357 | 7.419 | 7.283 | 7.322 | 733,679 | -0.01(-0.12%) |
Apr 11, 2022 | 7.331 | 7.436 | 7.313 | 7.331 | 795,843 | +0.00(+0.00%) |
Apr 08, 2022 | 7.322 | 7.414 | 7.278 | 7.331 | 1,039,823 | +0.01(+0.12%) |
Apr 07, 2022 | 7.463 | 7.506 | 7.278 | 7.322 | 1,066,915 | -0.11(-1.42%) |
Apr 06, 2022 | 7.489 | 7.515 | 7.392 | 7.427 | 796,659 | -0.07(-0.94%) |
Apr 05, 2022 | 7.629 | 7.691 | 7.485 | 7.498 | 506,955 | -0.12(-1.61%) |
Apr 04, 2022 | 7.708 | 7.708 | 7.476 | 7.621 | 859,109 | -0.04(-0.57%) |
Apr 01, 2022 | 7.656 | 7.704 | 7.564 | 7.664 | 856,085 | +0.07(+0.92%) |
Mar 31, 2022 | 7.621 | 7.656 | 7.568 | 7.594 | 998,457 | +0.02(+0.23%) |
Mar 30, 2022 | 7.761 | 7.761 | 7.542 | 7.577 | 910,177 | -0.18(-2.27%) |
Mar 29, 2022 | 7.552 | 7.761 | 7.543 | 7.752 | 1,204,890 | +0.27(+3.61%) |
Mar 28, 2022 | 7.561 | 7.569 | 7.447 | 7.482 | 999,679 | -0.04(-0.58%) |
Mar 25, 2022 | 7.395 | 7.535 | 7.371 | 7.526 | 898,556 | +0.15(+2.01%) |
Mar 24, 2022 | 7.360 | 7.391 | 7.282 | 7.378 | 573,990 | +0.06(+0.83%) |
Mar 23, 2022 | 7.334 | 7.404 | 7.269 | 7.317 | 883,480 | -0.03(-0.36%) |
Mar 22, 2022 | 7.325 | 7.408 | 7.291 | 7.343 | 656,247 | +0.07(+0.96%) |
Mar 21, 2022 | 7.395 | 7.421 | 7.247 | 7.273 | 944,051 | -0.10(-1.42%) |
Mar 18, 2022 | 7.352 | 7.395 | 7.291 | 7.378 | 2,015,476 | +0.03(+0.47%) |
Mar 17, 2022 | 7.256 | 7.360 | 7.221 | 7.343 | 739,223 | +0.04(+0.60%) |
Mar 16, 2022 | 7.238 | 7.308 | 7.186 | 7.299 | 1,058,890 | +0.15(+2.07%) |
Mar 15, 2022 | 7.186 | 7.230 | 7.082 | 7.151 | 1,078,514 | +0.05(+0.74%) |
Mar 14, 2022 | 7.238 | 7.278 | 7.073 | 7.099 | 1,186,757 | -0.07(-0.97%) |
Mar 11, 2022 | 7.204 | 7.247 | 7.156 | 7.169 | 585,933 | -0.02(-0.24%) |
Mar 10, 2022 | 7.099 | 7.186 | 7.073 | 7.186 | 660,085 | -0.01(-0.12%) |
Mar 09, 2022 | 7.256 | 7.308 | 7.177 | 7.195 | 777,516 | +0.03(+0.49%) |
Mar 08, 2022 | 6.873 | 7.221 | 6.864 | 7.160 | 1,482,058 | +0.30(+4.31%) |
Mar 07, 2022 | 7.021 | 7.029 | 6.846 | 6.864 | 2,218,533 | -0.17(-2.48%) |
Mar 04, 2022 | 7.099 | 7.134 | 6.994 | 7.038 | 1,195,386 | -0.12(-1.70%) |
Mar 03, 2022 | 7.238 | 7.256 | 7.134 | 7.160 | 922,304 | -0.09(-1.20%) |
Mar 02, 2022 | 7.282 | 7.317 | 7.177 | 7.247 | 1,233,264 | -0.05(-0.72%) |