Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.991 | 6.999 | 6.932 | 6.965 | 327,423 | -0.02(-0.24%) |
May 27, 2022 | 6.864 | 7.088 | 6.855 | 6.982 | 688,886 | +0.17(+2.49%) |
May 26, 2022 | 6.694 | 6.847 | 6.685 | 6.813 | 509,500 | +0.11(+1.65%) |
May 25, 2022 | 6.652 | 6.733 | 6.618 | 6.702 | 552,859 | +0.06(+0.89%) |
May 24, 2022 | 6.669 | 6.669 | 6.575 | 6.643 | 428,447 | -0.03(-0.38%) |
May 23, 2022 | 6.660 | 6.702 | 6.635 | 6.669 | 267,842 | +0.04(+0.64%) |
May 20, 2022 | 6.719 | 6.753 | 6.626 | 6.626 | 337,245 | -0.08(-1.26%) |
May 19, 2022 | 6.702 | 6.770 | 6.694 | 6.711 | 314,975 | +0.01(+0.13%) |
May 18, 2022 | 6.719 | 6.770 | 6.643 | 6.702 | 426,459 | -0.03(-0.38%) |
May 17, 2022 | 6.728 | 6.762 | 6.669 | 6.728 | 365,546 | +0.04(+0.63%) |
May 16, 2022 | 6.745 | 6.762 | 6.635 | 6.685 | 402,372 | -0.08(-1.25%) |
May 13, 2022 | 6.643 | 6.770 | 6.628 | 6.770 | 506,391 | +0.14(+2.18%) |
May 12, 2022 | 6.609 | 6.660 | 6.541 | 6.626 | 1,018,551 | +0.03(+0.42%) |
May 11, 2022 | 6.581 | 6.649 | 6.556 | 6.598 | 791,656 | +0.01(+0.13%) |
May 10, 2022 | 6.548 | 6.636 | 6.505 | 6.590 | 732,457 | +0.08(+1.30%) |
May 09, 2022 | 6.607 | 6.649 | 6.497 | 6.505 | 715,138 | -0.10(-1.53%) |
May 06, 2022 | 6.607 | 6.670 | 6.556 | 6.607 | 460,196 | -0.03(-0.38%) |
May 05, 2022 | 6.725 | 6.732 | 6.607 | 6.632 | 405,203 | -0.13(-1.99%) |
May 04, 2022 | 6.716 | 6.775 | 6.632 | 6.767 | 667,220 | +0.08(+1.13%) |
May 03, 2022 | 6.640 | 6.699 | 6.632 | 6.691 | 305,143 | +0.08(+1.15%) |
May 02, 2022 | 6.750 | 6.750 | 6.598 | 6.615 | 734,503 | -0.12(-1.75%) |
Apr 29, 2022 | 6.783 | 6.800 | 6.716 | 6.733 | 357,745 | -0.08(-1.24%) |
Apr 28, 2022 | 6.783 | 6.834 | 6.741 | 6.817 | 270,383 | +0.08(+1.12%) |
Apr 27, 2022 | 6.783 | 6.809 | 6.741 | 6.741 | 280,127 | -0.01(-0.12%) |
Apr 26, 2022 | 6.842 | 6.851 | 6.750 | 6.750 | 247,789 | -0.09(-1.35%) |
Apr 25, 2022 | 6.834 | 6.847 | 6.758 | 6.842 | 392,834 | -0.01(-0.12%) |
Apr 22, 2022 | 6.885 | 6.935 | 6.851 | 6.851 | 267,254 | -0.06(-0.85%) |
Apr 21, 2022 | 6.977 | 7.003 | 6.885 | 6.910 | 204,332 | -0.05(-0.73%) |
Apr 20, 2022 | 6.918 | 6.977 | 6.910 | 6.960 | 440,172 | +0.08(+1.10%) |
Apr 19, 2022 | 6.893 | 6.942 | 6.876 | 6.885 | 256,393 | -0.02(-0.24%) |
Apr 18, 2022 | 6.868 | 6.935 | 6.868 | 6.901 | 310,331 | +0.01(+0.12%) |
Apr 14, 2022 | 6.910 | 6.935 | 6.884 | 6.893 | 505,438 | -0.03(-0.49%) |
Apr 13, 2022 | 6.876 | 6.960 | 6.876 | 6.927 | 261,161 | +0.04(+0.65%) |
Apr 12, 2022 | 6.941 | 6.974 | 6.882 | 6.882 | 414,637 | -0.02(-0.24%) |
Apr 11, 2022 | 7.024 | 7.024 | 6.890 | 6.899 | 547,392 | -0.13(-1.90%) |
Apr 08, 2022 | 7.050 | 7.091 | 7.012 | 7.033 | 293,922 | -0.03(-0.36%) |
Apr 07, 2022 | 7.066 | 7.117 | 7.020 | 7.058 | 361,344 | -0.01(-0.12%) |
Apr 06, 2022 | 7.167 | 7.167 | 7.041 | 7.066 | 413,780 | -0.14(-1.97%) |
Apr 05, 2022 | 7.292 | 7.309 | 7.192 | 7.209 | 338,955 | -0.08(-1.15%) |
Apr 04, 2022 | 7.259 | 7.292 | 7.209 | 7.292 | 270,381 | +0.05(+0.69%) |
Apr 01, 2022 | 7.234 | 7.271 | 7.192 | 7.242 | 427,637 | +0.06(+0.82%) |
Mar 31, 2022 | 7.125 | 7.242 | 7.125 | 7.183 | 381,102 | +0.06(+0.82%) |
Mar 30, 2022 | 7.075 | 7.133 | 7.050 | 7.125 | 378,536 | +0.05(+0.71%) |
Mar 29, 2022 | 7.041 | 7.091 | 6.991 | 7.075 | 329,466 | +0.09(+1.32%) |
Mar 28, 2022 | 6.966 | 6.999 | 6.932 | 6.983 | 321,674 | +0.03(+0.36%) |
Mar 25, 2022 | 7.058 | 7.058 | 6.924 | 6.957 | 420,863 | -0.10(-1.42%) |
Mar 24, 2022 | 7.050 | 7.075 | 7.024 | 7.058 | 297,810 | +0.00(+0.00%) |
Mar 23, 2022 | 7.083 | 7.083 | 7.024 | 7.058 | 237,757 | -0.03(-0.35%) |
Mar 22, 2022 | 7.024 | 7.091 | 7.016 | 7.083 | 340,219 | +0.04(+0.59%) |
Mar 21, 2022 | 7.083 | 7.104 | 7.012 | 7.041 | 296,003 | -0.04(-0.59%) |
Mar 18, 2022 | 7.033 | 7.083 | 7.029 | 7.083 | 177,480 | +0.07(+0.95%) |
Mar 17, 2022 | 6.941 | 7.058 | 6.899 | 7.016 | 492,875 | +0.06(+0.84%) |
Mar 16, 2022 | 6.916 | 6.974 | 6.828 | 6.957 | 437,718 | +0.09(+1.34%) |
Mar 15, 2022 | 6.807 | 6.865 | 6.740 | 6.865 | 377,759 | +0.10(+1.49%) |
Mar 14, 2022 | 6.899 | 6.923 | 6.765 | 6.765 | 486,333 | -0.17(-2.50%) |
Mar 11, 2022 | 7.030 | 7.038 | 6.922 | 6.938 | 537,038 | -0.06(-0.83%) |
Mar 10, 2022 | 6.930 | 7.005 | 6.897 | 6.996 | 416,079 | +0.02(+0.24%) |
Mar 09, 2022 | 6.922 | 7.001 | 6.880 | 6.980 | 556,578 | +0.12(+1.70%) |
Mar 08, 2022 | 6.822 | 6.913 | 6.797 | 6.863 | 646,744 | +0.02(+0.24%) |
Mar 07, 2022 | 7.071 | 7.071 | 6.838 | 6.847 | 752,510 | -0.22(-3.18%) |
Mar 04, 2022 | 7.130 | 7.130 | 7.055 | 7.071 | 323,716 | -0.06(-0.82%) |
Mar 03, 2022 | 7.138 | 7.163 | 7.096 | 7.130 | 382,123 | +0.02(+0.35%) |
Mar 02, 2022 | 7.055 | 7.113 | 7.038 | 7.105 | 647,287 | +0.05(+0.71%) |