Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.009 | 7.009 | 6.953 | 7.001 | 233,165 | -0.02(-0.23%) |
May 27, 2022 | 6.937 | 7.113 | 6.937 | 7.017 | 468,997 | +0.10(+1.51%) |
May 26, 2022 | 6.817 | 6.985 | 6.817 | 6.913 | 266,777 | +0.09(+1.29%) |
May 25, 2022 | 6.817 | 6.881 | 6.793 | 6.825 | 210,221 | -0.02(-0.35%) |
May 24, 2022 | 6.873 | 6.881 | 6.777 | 6.849 | 257,118 | -0.01(-0.12%) |
May 23, 2022 | 6.897 | 6.897 | 6.817 | 6.857 | 287,998 | +0.00(+0.00%) |
May 20, 2022 | 6.889 | 6.889 | 6.793 | 6.857 | 228,806 | +0.00(+0.00%) |
May 19, 2022 | 6.825 | 6.873 | 6.777 | 6.857 | 364,052 | +0.03(+0.47%) |
May 18, 2022 | 6.833 | 6.865 | 6.793 | 6.825 | 320,264 | -0.01(-0.12%) |
May 17, 2022 | 6.769 | 6.857 | 6.756 | 6.833 | 215,275 | +0.09(+1.31%) |
May 16, 2022 | 6.777 | 6.793 | 6.713 | 6.745 | 326,076 | -0.03(-0.47%) |
May 13, 2022 | 6.737 | 6.825 | 6.697 | 6.777 | 326,310 | +0.08(+1.20%) |
May 12, 2022 | 6.745 | 6.777 | 6.649 | 6.697 | 506,491 | -0.13(-1.90%) |
May 11, 2022 | 6.970 | 7.009 | 6.811 | 6.826 | 284,569 | -0.14(-2.05%) |
May 10, 2022 | 7.105 | 7.153 | 6.922 | 6.970 | 924,988 | -0.14(-1.90%) |
May 09, 2022 | 7.208 | 7.216 | 7.057 | 7.105 | 404,925 | -0.16(-2.19%) |
May 06, 2022 | 7.312 | 7.312 | 7.248 | 7.264 | 267,110 | -0.06(-0.76%) |
May 05, 2022 | 7.455 | 7.455 | 7.312 | 7.320 | 159,668 | -0.14(-1.92%) |
May 04, 2022 | 7.383 | 7.479 | 7.352 | 7.463 | 306,825 | +0.10(+1.30%) |
May 03, 2022 | 7.423 | 7.447 | 7.336 | 7.367 | 425,305 | -0.09(-1.17%) |
May 02, 2022 | 7.415 | 7.598 | 7.407 | 7.455 | 272,708 | -0.10(-1.26%) |
Apr 29, 2022 | 7.622 | 7.630 | 7.535 | 7.550 | 309,404 | -0.07(-0.94%) |
Apr 28, 2022 | 7.630 | 7.702 | 7.590 | 7.622 | 204,985 | +0.01(+0.10%) |
Apr 27, 2022 | 7.606 | 7.694 | 7.598 | 7.614 | 139,471 | +0.00(+0.00%) |
Apr 26, 2022 | 7.662 | 7.702 | 7.590 | 7.614 | 193,135 | -0.10(-1.24%) |
Apr 25, 2022 | 7.829 | 7.829 | 7.622 | 7.710 | 247,646 | -0.13(-1.62%) |
Apr 22, 2022 | 7.893 | 7.964 | 7.837 | 7.837 | 181,961 | -0.11(-1.40%) |
Apr 21, 2022 | 8.060 | 8.060 | 7.932 | 7.948 | 108,136 | -0.05(-0.60%) |
Apr 20, 2022 | 8.028 | 8.076 | 7.972 | 7.996 | 233,380 | -0.01(-0.10%) |
Apr 19, 2022 | 7.877 | 8.004 | 7.873 | 8.004 | 140,316 | +0.14(+1.72%) |
Apr 18, 2022 | 7.869 | 7.916 | 7.853 | 7.869 | 185,370 | -0.02(-0.20%) |
Apr 14, 2022 | 7.940 | 7.948 | 7.853 | 7.885 | 225,722 | -0.05(-0.60%) |
Apr 13, 2022 | 7.932 | 7.956 | 7.893 | 7.932 | 127,216 | +0.03(+0.38%) |
Apr 12, 2022 | 7.910 | 7.961 | 7.890 | 7.902 | 103,123 | +0.01(+0.10%) |
Apr 11, 2022 | 7.989 | 7.989 | 7.863 | 7.894 | 275,326 | -0.11(-1.38%) |
Apr 08, 2022 | 8.029 | 8.046 | 7.989 | 8.005 | 228,783 | +0.02(+0.20%) |
Apr 07, 2022 | 7.957 | 8.076 | 7.957 | 7.989 | 272,635 | +0.05(+0.60%) |
Apr 06, 2022 | 8.052 | 8.052 | 7.886 | 7.942 | 295,041 | -0.15(-1.86%) |
Apr 05, 2022 | 8.092 | 8.100 | 8.037 | 8.092 | 215,626 | +0.00(+0.00%) |
Apr 04, 2022 | 8.100 | 8.108 | 7.997 | 8.092 | 232,529 | +0.02(+0.20%) |
Apr 01, 2022 | 7.950 | 8.076 | 7.942 | 8.076 | 218,799 | +0.16(+2.00%) |
Mar 31, 2022 | 7.878 | 7.950 | 7.878 | 7.918 | 544,887 | +0.04(+0.50%) |
Mar 30, 2022 | 7.886 | 7.926 | 7.850 | 7.878 | 176,554 | +0.01(+0.10%) |
Mar 29, 2022 | 7.783 | 7.870 | 7.752 | 7.870 | 141,972 | +0.17(+2.26%) |
Mar 28, 2022 | 7.633 | 7.712 | 7.633 | 7.696 | 224,590 | +0.09(+1.25%) |
Mar 25, 2022 | 7.696 | 7.720 | 7.582 | 7.602 | 271,145 | -0.06(-0.83%) |
Mar 24, 2022 | 7.720 | 7.720 | 7.625 | 7.665 | 186,489 | -0.02(-0.31%) |
Mar 23, 2022 | 7.768 | 7.855 | 7.673 | 7.689 | 233,110 | -0.09(-1.22%) |
Mar 22, 2022 | 7.665 | 7.807 | 7.665 | 7.783 | 167,260 | +0.15(+1.97%) |
Mar 21, 2022 | 7.752 | 7.762 | 7.617 | 7.633 | 269,534 | -0.09(-1.23%) |
Mar 18, 2022 | 7.760 | 7.823 | 7.728 | 7.728 | 180,492 | -0.03(-0.41%) |
Mar 17, 2022 | 7.609 | 7.776 | 7.594 | 7.760 | 200,932 | +0.17(+2.29%) |
Mar 16, 2022 | 7.459 | 7.617 | 7.459 | 7.586 | 140,823 | +0.14(+1.91%) |
Mar 15, 2022 | 7.428 | 7.487 | 7.420 | 7.443 | 146,369 | +0.02(+0.21%) |
Mar 14, 2022 | 7.570 | 7.657 | 7.428 | 7.428 | 412,891 | -0.16(-2.11%) |
Mar 11, 2022 | 7.658 | 7.682 | 7.564 | 7.587 | 209,001 | -0.04(-0.52%) |
Mar 10, 2022 | 7.666 | 7.690 | 7.603 | 7.627 | 80,689 | -0.06(-0.82%) |
Mar 09, 2022 | 7.627 | 7.709 | 7.594 | 7.690 | 225,294 | +0.09(+1.24%) |
Mar 08, 2022 | 7.587 | 7.627 | 7.517 | 7.595 | 367,805 | +0.05(+0.62%) |
Mar 07, 2022 | 7.752 | 7.752 | 7.548 | 7.548 | 312,701 | -0.20(-2.64%) |
Mar 04, 2022 | 7.815 | 7.823 | 7.658 | 7.752 | 287,778 | -0.10(-1.30%) |
Mar 03, 2022 | 7.721 | 7.878 | 7.721 | 7.855 | 571,472 | +0.14(+1.83%) |
Mar 02, 2022 | 7.642 | 7.768 | 7.642 | 7.713 | 361,635 | +0.07(+0.93%) |