Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.142 | 7.161 | 6.955 | 7.161 | 2,376,155 | -0.08(-1.06%) |
May 27, 2022 | 7.180 | 7.334 | 7.123 | 7.238 | 2,157,745 | +0.20(+2.86%) |
May 26, 2022 | 6.893 | 7.152 | 6.874 | 7.037 | 1,929,454 | +0.15(+2.23%) |
May 25, 2022 | 6.596 | 6.932 | 6.549 | 6.884 | 2,688,786 | +0.25(+3.75%) |
May 24, 2022 | 6.587 | 6.644 | 6.520 | 6.635 | 1,903,154 | -0.07(-1.00%) |
May 23, 2022 | 6.702 | 6.745 | 6.491 | 6.702 | 1,633,650 | +0.03(+0.43%) |
May 20, 2022 | 6.788 | 6.802 | 6.415 | 6.673 | 1,684,047 | -0.03(-0.43%) |
May 19, 2022 | 6.539 | 6.778 | 6.529 | 6.702 | 1,859,361 | +0.11(+1.60%) |
May 18, 2022 | 6.788 | 6.855 | 6.539 | 6.596 | 1,633,589 | -0.30(-4.31%) |
May 17, 2022 | 6.730 | 6.903 | 6.692 | 6.893 | 1,473,850 | +0.33(+4.96%) |
May 16, 2022 | 6.616 | 6.678 | 6.520 | 6.568 | 2,008,550 | -0.12(-1.86%) |
May 13, 2022 | 6.472 | 6.821 | 6.472 | 6.692 | 2,136,557 | +0.30(+4.64%) |
May 12, 2022 | 6.213 | 6.453 | 6.156 | 6.395 | 2,222,615 | +0.13(+2.14%) |
May 11, 2022 | 6.453 | 6.553 | 6.218 | 6.261 | 1,796,439 | -0.19(-2.97%) |
May 10, 2022 | 6.386 | 6.525 | 6.199 | 6.453 | 2,240,975 | +0.13(+2.12%) |
May 09, 2022 | 6.606 | 6.635 | 6.242 | 6.319 | 2,765,308 | -0.38(-5.71%) |
May 06, 2022 | 6.702 | 6.793 | 6.467 | 6.702 | 2,420,606 | -0.04(-0.57%) |
May 05, 2022 | 6.798 | 7.046 | 6.663 | 6.740 | 1,806,089 | -0.20(-2.90%) |
May 04, 2022 | 6.721 | 6.951 | 6.582 | 6.941 | 1,864,090 | +0.24(+3.57%) |
May 03, 2022 | 6.587 | 6.745 | 6.563 | 6.702 | 1,626,882 | +0.13(+2.04%) |
May 02, 2022 | 6.549 | 6.596 | 6.395 | 6.568 | 1,688,502 | +0.01(+0.15%) |
Apr 29, 2022 | 6.702 | 6.769 | 6.529 | 6.558 | 1,441,663 | -0.15(-2.28%) |
Apr 28, 2022 | 6.606 | 6.774 | 6.501 | 6.711 | 1,382,768 | +0.13(+2.04%) |
Apr 27, 2022 | 6.482 | 6.649 | 6.453 | 6.577 | 1,830,473 | +0.11(+1.63%) |
Apr 26, 2022 | 6.711 | 6.730 | 6.367 | 6.472 | 1,877,777 | -0.34(-4.92%) |
Apr 25, 2022 | 6.721 | 6.817 | 6.534 | 6.807 | 2,758,983 | +0.03(+0.42%) |
Apr 22, 2022 | 6.979 | 7.008 | 6.740 | 6.778 | 1,240,910 | -0.30(-4.19%) |
Apr 21, 2022 | 7.142 | 7.209 | 7.009 | 7.075 | 1,308,921 | +0.01(+0.14%) |
Apr 20, 2022 | 7.056 | 7.200 | 6.999 | 7.066 | 1,512,510 | +0.07(+0.96%) |
Apr 19, 2022 | 6.587 | 7.075 | 6.587 | 6.999 | 2,950,334 | +0.41(+6.25%) |
Apr 18, 2022 | 6.692 | 6.721 | 6.549 | 6.587 | 1,967,565 | -0.11(-1.57%) |
Apr 14, 2022 | 6.903 | 6.903 | 6.692 | 6.692 | 2,100,840 | -0.16(-2.37%) |
Apr 13, 2022 | 6.817 | 6.879 | 6.769 | 6.855 | 1,411,171 | +0.06(+0.85%) |
Apr 12, 2022 | 6.836 | 6.941 | 6.759 | 6.798 | 1,301,413 | -0.02(-0.28%) |
Apr 11, 2022 | 6.759 | 6.927 | 6.740 | 6.817 | 951,002 | +0.02(+0.28%) |
Apr 08, 2022 | 6.807 | 6.884 | 6.687 | 6.798 | 1,264,591 | -0.05(-0.70%) |
Apr 07, 2022 | 6.922 | 6.979 | 6.663 | 6.845 | 1,867,631 | -0.10(-1.38%) |
Apr 06, 2022 | 7.142 | 7.142 | 6.932 | 6.941 | 2,414,099 | -0.27(-3.72%) |
Apr 05, 2022 | 7.334 | 7.439 | 7.157 | 7.209 | 2,719,081 | -0.19(-2.59%) |
Apr 04, 2022 | 7.420 | 7.449 | 7.233 | 7.401 | 2,041,491 | -0.01(-0.13%) |
Apr 01, 2022 | 7.353 | 7.458 | 7.314 | 7.410 | 1,529,375 | +0.14(+1.98%) |
Mar 31, 2022 | 7.267 | 7.386 | 7.247 | 7.267 | 1,452,921 | +0.00(+0.00%) |
Mar 30, 2022 | 7.449 | 7.501 | 7.247 | 7.267 | 1,751,337 | -0.25(-3.31%) |
Mar 29, 2022 | 7.305 | 7.616 | 7.257 | 7.516 | 2,800,613 | +0.38(+5.37%) |
Mar 28, 2022 | 7.085 | 7.166 | 7.027 | 7.133 | 1,857,976 | +0.09(+1.22%) |
Mar 25, 2022 | 7.113 | 7.161 | 7.037 | 7.046 | 1,507,862 | -0.11(-1.47%) |
Mar 24, 2022 | 7.123 | 7.161 | 7.066 | 7.152 | 1,148,960 | +0.06(+0.81%) |
Mar 23, 2022 | 7.209 | 7.228 | 7.056 | 7.094 | 1,721,501 | -0.20(-2.76%) |
Mar 22, 2022 | 7.257 | 7.444 | 7.238 | 7.295 | 2,867,704 | +0.05(+0.66%) |
Mar 21, 2022 | 7.247 | 7.382 | 7.209 | 7.247 | 3,128,282 | +0.00(+0.00%) |
Mar 18, 2022 | 7.372 | 7.415 | 7.161 | 7.247 | 5,303,167 | -0.24(-3.20%) |
Mar 17, 2022 | 7.420 | 7.583 | 7.391 | 7.487 | 2,822,965 | -0.04(-0.51%) |
Mar 16, 2022 | 7.228 | 7.611 | 7.228 | 7.525 | 4,076,511 | +0.42(+5.86%) |
Mar 15, 2022 | 7.042 | 7.210 | 7.013 | 7.109 | 2,494,952 | +0.12(+1.77%) |
Mar 14, 2022 | 7.261 | 7.333 | 6.928 | 6.985 | 2,526,529 | -0.30(-4.06%) |
Mar 11, 2022 | 7.252 | 7.347 | 7.142 | 7.280 | 5,107,001 | +0.11(+1.60%) |
Mar 10, 2022 | 7.118 | 7.280 | 7.023 | 7.166 | 3,636,524 | -0.09(-1.18%) |
Mar 09, 2022 | 7.004 | 7.318 | 7.004 | 7.252 | 3,974,881 | +0.44(+6.43%) |
Mar 08, 2022 | 7.013 | 7.013 | 6.670 | 6.813 | 4,088,791 | -0.16(-2.32%) |
Mar 07, 2022 | 7.299 | 7.433 | 6.942 | 6.975 | 3,148,644 | -0.26(-3.56%) |
Mar 04, 2022 | 7.337 | 7.385 | 7.137 | 7.233 | 3,542,852 | -0.21(-2.82%) |
Mar 03, 2022 | 7.509 | 7.638 | 7.390 | 7.442 | 2,779,575 | -0.07(-0.89%) |
Mar 02, 2022 | 7.147 | 7.518 | 7.128 | 7.509 | 4,811,203 | +0.39(+5.49%) |