Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.455 | 6.480 | 6.390 | 6.460 | 893,745 | -0.13(-1.97%) |
May 27, 2022 | 6.550 | 6.600 | 6.540 | 6.590 | 377,054 | -0.00(-0.08%) |
May 26, 2022 | 6.540 | 6.610 | 6.540 | 6.595 | 586,296 | +0.09(+1.46%) |
May 25, 2022 | 6.440 | 6.540 | 6.440 | 6.500 | 548,043 | +0.01(+0.23%) |
May 24, 2022 | 6.380 | 6.500 | 6.370 | 6.485 | 502,004 | -0.00(-0.08%) |
May 23, 2022 | 6.410 | 6.520 | 6.400 | 6.490 | 715,343 | +0.06(+0.93%) |
May 20, 2022 | 6.440 | 6.475 | 6.360 | 6.430 | 590,462 | +0.18(+2.88%) |
May 19, 2022 | 6.170 | 6.300 | 6.170 | 6.250 | 1,079,541 | +0.11(+1.79%) |
May 18, 2022 | 6.170 | 6.210 | 6.106 | 6.140 | 800,879 | -0.17(-2.62%) |
May 17, 2022 | 6.290 | 6.320 | 6.230 | 6.305 | 572,430 | +0.10(+1.69%) |
May 16, 2022 | 6.190 | 6.240 | 6.170 | 6.200 | 1,246,745 | +0.08(+1.31%) |
May 13, 2022 | 6.050 | 6.160 | 6.030 | 6.120 | 1,156,898 | +0.11(+1.83%) |
May 12, 2022 | 6.037 | 6.075 | 5.940 | 6.010 | 1,466,991 | -0.15(-2.44%) |
May 11, 2022 | 6.150 | 6.280 | 6.130 | 6.160 | 3,608,389 | +0.04(+0.65%) |
May 10, 2022 | 6.180 | 6.210 | 6.080 | 6.120 | 1,272,420 | -0.04(-0.65%) |
May 09, 2022 | 6.170 | 6.511 | 6.130 | 6.160 | 1,374,533 | -0.12(-1.91%) |
May 06, 2022 | 6.350 | 6.370 | 6.250 | 6.280 | 782,719 | -0.04(-0.63%) |
May 05, 2022 | 6.400 | 6.400 | 6.270 | 6.320 | 833,419 | -0.26(-3.95%) |
May 04, 2022 | 6.510 | 6.650 | 6.460 | 6.580 | 774,936 | +0.08(+1.23%) |
May 03, 2022 | 6.500 | 6.550 | 6.490 | 6.500 | 987,712 | +0.06(+0.93%) |
May 02, 2022 | 6.440 | 6.482 | 6.400 | 6.440 | 1,946,408 | +0.00(+0.00%) |
Apr 29, 2022 | 6.520 | 6.540 | 6.440 | 6.440 | 1,240,822 | -0.08(-1.23%) |
Apr 28, 2022 | 6.430 | 6.626 | 6.408 | 6.520 | 1,183,248 | +0.17(+2.68%) |
Apr 27, 2022 | 6.303 | 6.390 | 6.270 | 6.350 | 684,659 | -0.02(-0.31%) |
Apr 26, 2022 | 6.520 | 6.520 | 6.360 | 6.370 | 873,956 | -0.20(-3.04%) |
Apr 25, 2022 | 6.495 | 6.633 | 6.470 | 6.570 | 1,438,915 | +0.16(+2.50%) |
Apr 22, 2022 | 6.500 | 6.500 | 6.390 | 6.410 | 1,052,447 | -0.11(-1.69%) |
Apr 21, 2022 | 6.620 | 6.640 | 6.500 | 6.520 | 778,102 | -0.11(-1.66%) |
Apr 20, 2022 | 6.630 | 6.670 | 6.603 | 6.630 | 988,160 | +0.00(+0.00%) |
Apr 19, 2022 | 6.560 | 6.650 | 6.550 | 6.630 | 3,520,678 | +0.01(+0.15%) |
Apr 18, 2022 | 6.810 | 6.810 | 6.600 | 6.620 | 1,472,349 | +0.00(+0.00%) |
Apr 14, 2022 | 6.640 | 6.660 | 6.570 | 6.620 | 850,232 | -0.09(-1.34%) |
Apr 13, 2022 | 6.620 | 6.710 | 6.620 | 6.710 | 529,874 | +0.01(+0.15%) |
Apr 12, 2022 | 6.720 | 6.770 | 6.670 | 6.700 | 609,371 | -0.06(-0.89%) |
Apr 11, 2022 | 6.840 | 6.850 | 6.760 | 6.760 | 1,226,189 | -0.06(-0.81%) |
Apr 08, 2022 | 6.720 | 6.820 | 6.700 | 6.815 | 883,215 | +0.10(+1.41%) |
Apr 07, 2022 | 6.780 | 6.820 | 6.655 | 6.720 | 696,601 | +0.00(+0.00%) |
Apr 06, 2022 | 6.670 | 6.750 | 6.640 | 6.720 | 746,496 | -0.01(-0.15%) |
Apr 05, 2022 | 6.760 | 6.860 | 6.710 | 6.730 | 930,421 | +0.05(+0.75%) |
Apr 04, 2022 | 6.627 | 6.690 | 6.610 | 6.680 | 1,049,095 | -0.06(-0.89%) |
Apr 01, 2022 | 6.745 | 6.750 | 6.665 | 6.740 | 896,819 | +0.09(+1.35%) |
Mar 31, 2022 | 6.790 | 6.790 | 6.650 | 6.650 | 1,401,100 | -0.10(-1.48%) |
Mar 30, 2022 | 6.705 | 6.770 | 6.684 | 6.750 | 866,772 | +0.05(+0.75%) |
Mar 29, 2022 | 6.730 | 6.753 | 6.660 | 6.700 | 922,777 | +0.25(+3.88%) |
Mar 28, 2022 | 6.436 | 6.468 | 6.400 | 6.450 | 1,540,780 | +0.08(+1.26%) |
Mar 25, 2022 | 6.400 | 6.440 | 6.330 | 6.370 | 932,957 | +0.05(+0.79%) |
Mar 24, 2022 | 6.300 | 6.360 | 6.260 | 6.320 | 1,090,120 | +0.11(+1.77%) |
Mar 23, 2022 | 6.230 | 6.260 | 6.170 | 6.210 | 744,585 | -0.15(-2.36%) |
Mar 22, 2022 | 6.340 | 6.380 | 6.312 | 6.360 | 990,526 | -0.05(-0.78%) |
Mar 21, 2022 | 6.420 | 6.440 | 6.360 | 6.410 | 570,541 | +0.07(+1.10%) |
Mar 18, 2022 | 6.300 | 6.350 | 6.280 | 6.340 | 737,323 | +0.05(+0.79%) |
Mar 17, 2022 | 6.270 | 6.380 | 6.220 | 6.290 | 1,042,446 | -0.14(-2.18%) |
Mar 16, 2022 | 6.400 | 6.510 | 6.260 | 6.430 | 1,690,280 | +0.07(+1.10%) |
Mar 15, 2022 | 6.340 | 6.390 | 6.280 | 6.360 | 3,294,373 | +0.04(+0.63%) |
Mar 14, 2022 | 6.340 | 6.370 | 6.280 | 6.320 | 1,286,144 | +0.14(+2.27%) |
Mar 11, 2022 | 6.290 | 6.310 | 6.170 | 6.180 | 879,031 | -0.13(-2.06%) |
Mar 10, 2022 | 6.280 | 6.380 | 6.250 | 6.310 | 1,038,414 | -0.33(-4.97%) |
Mar 09, 2022 | 6.560 | 6.740 | 6.504 | 6.640 | 1,065,779 | +0.35(+5.56%) |
Mar 08, 2022 | 6.300 | 6.430 | 6.125 | 6.290 | 1,481,629 | +0.35(+5.89%) |
Mar 07, 2022 | 6.220 | 6.225 | 5.893 | 5.940 | 1,517,901 | -0.25(-4.04%) |
Mar 04, 2022 | 6.220 | 6.250 | 6.140 | 6.190 | 648,754 | -0.33(-5.06%) |
Mar 03, 2022 | 6.700 | 6.700 | 6.480 | 6.520 | 956,275 | -0.31(-4.54%) |
Mar 02, 2022 | 6.800 | 6.840 | 6.740 | 6.830 | 642,033 | +0.03(+0.44%) |