Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.840 | 6.850 | 6.760 | 6.840 | 19,162 | -0.15(-2.15%) |
May 30, 2022 | 6.860 | 7.050 | 6.830 | 6.990 | 35,889 | +0.22(+3.25%) |
May 27, 2022 | 6.520 | 6.830 | 6.520 | 6.770 | 21,494 | +0.12(+1.80%) |
May 26, 2022 | 6.590 | 6.650 | 6.500 | 6.650 | 27,181 | +0.16(+2.47%) |
May 25, 2022 | 6.420 | 6.500 | 6.390 | 6.490 | 22,855 | +0.07(+1.09%) |
May 24, 2022 | 6.550 | 6.550 | 6.390 | 6.420 | 25,881 | -0.11(-1.68%) |
May 20, 2022 | 6.530 | 0 | +0.03(+0.46%) | |||
May 19, 2022 | 6.320 | 6.500 | 6.320 | 6.500 | 38,468 | +0.00(+0.00%) |
May 18, 2022 | 6.380 | 6.500 | 6.360 | 6.500 | 19,035 | +0.00(+0.00%) |
May 17, 2022 | 6.490 | 6.550 | 6.410 | 6.500 | 30,149 | +0.04(+0.62%) |
May 16, 2022 | 6.300 | 6.520 | 6.260 | 6.460 | 36,463 | +0.10(+1.57%) |
May 13, 2022 | 6.220 | 6.400 | 6.220 | 6.360 | 24,134 | +0.17(+2.75%) |
May 12, 2022 | 6.000 | 6.190 | 6.000 | 6.190 | 42,816 | +0.12(+1.98%) |
May 11, 2022 | 6.190 | 6.220 | 6.030 | 6.070 | 30,445 | -0.14(-2.25%) |
May 10, 2022 | 6.250 | 6.250 | 6.110 | 6.210 | 34,200 | +0.02(+0.32%) |
May 09, 2022 | 6.360 | 6.360 | 6.100 | 6.190 | 74,216 | -0.23(-3.58%) |
May 06, 2022 | 6.490 | 6.490 | 6.350 | 6.420 | 67,360 | -0.13(-1.98%) |
May 05, 2022 | 6.600 | 6.600 | 6.440 | 6.550 | 31,274 | -0.02(-0.30%) |
May 04, 2022 | 6.500 | 6.600 | 6.450 | 6.570 | 34,435 | +0.02(+0.31%) |
May 03, 2022 | 6.470 | 6.590 | 6.470 | 6.550 | 37,093 | -0.04(-0.61%) |
May 02, 2022 | 6.710 | 6.730 | 6.500 | 6.590 | 78,970 | -0.07(-1.05%) |
Apr 29, 2022 | 6.590 | 6.670 | 6.560 | 6.660 | 27,649 | +0.14(+2.15%) |
Apr 28, 2022 | 6.570 | 6.630 | 6.450 | 6.520 | 98,837 | -0.07(-1.06%) |
Apr 27, 2022 | 6.610 | 6.670 | 6.570 | 6.590 | 31,596 | -0.11(-1.64%) |
Apr 26, 2022 | 6.710 | 6.800 | 6.630 | 6.700 | 58,463 | -0.05(-0.74%) |
Apr 25, 2022 | 6.800 | 6.810 | 6.700 | 6.750 | 59,102 | -0.06(-0.88%) |
Apr 22, 2022 | 6.930 | 6.950 | 6.810 | 6.810 | 75,580 | -0.10(-1.45%) |
Apr 21, 2022 | 7.020 | 7.020 | 6.910 | 6.910 | 32,929 | -0.08(-1.14%) |
Apr 20, 2022 | 7.060 | 7.070 | 6.990 | 6.990 | 20,341 | -0.04(-0.57%) |
Apr 19, 2022 | 6.890 | 7.130 | 6.890 | 7.030 | 23,784 | +0.14(+2.03%) |
Apr 18, 2022 | 6.920 | 6.930 | 6.880 | 6.890 | 52,540 | -0.11(-1.57%) |
Apr 14, 2022 | 7.000 | 0 | -0.05(-0.71%) | |||
Apr 13, 2022 | 6.980 | 7.050 | 6.960 | 7.050 | 15,676 | +0.05(+0.71%) |
Apr 12, 2022 | 6.910 | 7.010 | 6.910 | 7.000 | 32,446 | +0.00(+0.00%) |
Apr 11, 2022 | 7.000 | 7.000 | 6.970 | 7.000 | 18,487 | +0.00(+0.00%) |
Apr 08, 2022 | 6.990 | 7.010 | 6.980 | 7.000 | 26,357 | -0.01(-0.14%) |
Apr 07, 2022 | 7.110 | 7.230 | 7.000 | 7.010 | 40,125 | -0.07(-0.99%) |
Apr 06, 2022 | 7.100 | 7.100 | 7.030 | 7.080 | 30,682 | +0.00(+0.00%) |
Apr 05, 2022 | 7.230 | 7.230 | 7.080 | 7.080 | 29,243 | -0.10(-1.39%) |
Apr 04, 2022 | 7.260 | 7.300 | 7.120 | 7.180 | 76,478 | -0.07(-0.97%) |
Apr 01, 2022 | 7.360 | 7.400 | 7.250 | 7.250 | 15,071 | -0.01(-0.14%) |
Mar 31, 2022 | 7.260 | 7.300 | 7.260 | 7.260 | 26,184 | -0.09(-1.22%) |
Mar 30, 2022 | 7.500 | 7.500 | 7.300 | 7.350 | 6,937 | -0.13(-1.74%) |
Mar 29, 2022 | 7.390 | 7.520 | 7.260 | 7.480 | 44,740 | +0.22(+3.03%) |
Mar 28, 2022 | 7.300 | 7.390 | 7.250 | 7.260 | 12,644 | -0.04(-0.55%) |
Mar 25, 2022 | 7.110 | 7.350 | 7.110 | 7.300 | 9,942 | +0.10(+1.39%) |
Mar 24, 2022 | 7.120 | 7.300 | 7.060 | 7.200 | 51,238 | +0.05(+0.70%) |
Mar 23, 2022 | 7.350 | 7.350 | 7.150 | 7.150 | 27,929 | -0.25(-3.38%) |
Mar 22, 2022 | 7.600 | 7.600 | 7.400 | 7.400 | 19,576 | -0.08(-1.07%) |
Mar 21, 2022 | 7.500 | 7.710 | 7.480 | 7.480 | 71,959 | -0.06(-0.80%) |
Mar 18, 2022 | 7.500 | 7.600 | 7.440 | 7.540 | 39,039 | +0.04(+0.53%) |
Mar 17, 2022 | 7.400 | 7.520 | 7.380 | 7.500 | 31,035 | +0.19(+2.60%) |
Mar 16, 2022 | 7.260 | 7.440 | 7.260 | 7.310 | 28,431 | -0.07(-0.95%) |
Mar 15, 2022 | 7.260 | 7.380 | 7.190 | 7.380 | 34,060 | +0.19(+2.64%) |
Mar 14, 2022 | 7.110 | 7.450 | 7.110 | 7.190 | 36,981 | +0.11(+1.55%) |
Mar 11, 2022 | 7.070 | 7.220 | 7.050 | 7.080 | 45,394 | -0.12(-1.67%) |
Mar 10, 2022 | 6.910 | 7.240 | 6.910 | 7.200 | 30,193 | +0.15(+2.13%) |
Mar 09, 2022 | 6.850 | 7.060 | 6.830 | 7.050 | 467,404 | +0.19(+2.77%) |
Mar 08, 2022 | 7.180 | 7.180 | 6.820 | 6.860 | 98,983 | -0.17(-2.42%) |
Mar 07, 2022 | 7.110 | 7.150 | 6.980 | 7.030 | 41,915 | -0.14(-1.95%) |
Mar 04, 2022 | 7.240 | 7.330 | 7.150 | 7.170 | 51,779 | -0.03(-0.42%) |
Mar 03, 2022 | 7.130 | 7.250 | 7.100 | 7.200 | 5,390 | +0.08(+1.12%) |
Mar 02, 2022 | 7.100 | 7.200 | 7.100 | 7.120 | 15,255 | -0.01(-0.14%) |