Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.727 | 7.727 | 7.538 | 7.560 | 140,817 | -0.09(-1.15%) |
May 27, 2022 | 7.552 | 7.674 | 7.525 | 7.648 | 274,455 | +0.12(+1.63%) |
May 26, 2022 | 7.473 | 7.587 | 7.473 | 7.525 | 154,989 | +0.11(+1.42%) |
May 25, 2022 | 7.315 | 7.428 | 7.280 | 7.420 | 213,529 | +0.16(+2.17%) |
May 24, 2022 | 7.288 | 7.288 | 7.139 | 7.262 | 183,472 | -0.02(-0.24%) |
May 23, 2022 | 7.183 | 7.297 | 7.148 | 7.280 | 314,708 | +0.13(+1.84%) |
May 20, 2022 | 7.104 | 7.180 | 7.011 | 7.148 | 225,590 | +0.07(+0.99%) |
May 19, 2022 | 6.832 | 7.104 | 6.832 | 7.078 | 201,967 | +0.04(+0.50%) |
May 18, 2022 | 7.297 | 7.310 | 6.999 | 7.043 | 102,293 | -0.25(-3.49%) |
May 17, 2022 | 7.227 | 7.315 | 7.148 | 7.297 | 177,749 | +0.15(+2.09%) |
May 16, 2022 | 7.025 | 7.192 | 7.017 | 7.148 | 217,434 | +0.17(+2.39%) |
May 13, 2022 | 6.788 | 7.008 | 6.788 | 6.981 | 216,357 | +0.25(+3.65%) |
May 12, 2022 | 6.692 | 6.747 | 6.569 | 6.736 | 151,226 | -0.02(-0.26%) |
May 11, 2022 | 6.762 | 6.990 | 6.736 | 6.753 | 210,103 | -0.03(-0.39%) |
May 10, 2022 | 6.929 | 7.076 | 6.631 | 6.780 | 115,875 | -0.05(-0.77%) |
May 09, 2022 | 7.245 | 7.245 | 6.816 | 6.832 | 145,740 | -0.49(-6.71%) |
May 06, 2022 | 7.157 | 7.324 | 7.078 | 7.324 | 246,700 | +0.15(+2.08%) |
May 05, 2022 | 7.394 | 7.394 | 7.018 | 7.174 | 179,301 | -0.18(-2.50%) |
May 04, 2022 | 7.209 | 7.424 | 7.166 | 7.359 | 156,168 | +0.25(+3.45%) |
May 03, 2022 | 6.990 | 7.157 | 6.990 | 7.113 | 195,938 | +0.12(+1.76%) |
May 02, 2022 | 6.981 | 7.069 | 6.832 | 6.990 | 80,850 | -0.07(-0.99%) |
Apr 29, 2022 | 7.288 | 7.306 | 7.052 | 7.060 | 70,776 | -0.23(-3.13%) |
Apr 28, 2022 | 7.113 | 7.315 | 7.104 | 7.288 | 146,116 | +0.17(+2.34%) |
Apr 27, 2022 | 7.095 | 7.170 | 6.999 | 7.122 | 67,340 | +0.11(+1.50%) |
Apr 26, 2022 | 7.025 | 7.183 | 7.017 | 7.017 | 118,718 | -0.04(-0.50%) |
Apr 25, 2022 | 7.236 | 7.266 | 6.868 | 7.052 | 129,874 | -0.32(-4.29%) |
Apr 22, 2022 | 7.481 | 7.556 | 7.262 | 7.367 | 150,295 | -0.13(-1.75%) |
Apr 21, 2022 | 7.736 | 7.898 | 7.499 | 7.499 | 812,899 | -0.20(-2.62%) |
Apr 20, 2022 | 7.666 | 7.762 | 7.648 | 7.701 | 182,559 | +0.07(+0.92%) |
Apr 19, 2022 | 7.595 | 7.736 | 7.569 | 7.630 | 279,641 | +0.04(+0.46%) |
Apr 18, 2022 | 7.516 | 7.630 | 7.516 | 7.595 | 167,421 | +0.08(+1.05%) |
Apr 14, 2022 | 7.490 | 7.569 | 7.464 | 7.516 | 90,209 | +0.01(+0.12%) |
Apr 13, 2022 | 7.446 | 7.543 | 7.402 | 7.508 | 228,219 | +0.08(+1.06%) |
Apr 12, 2022 | 7.376 | 7.455 | 7.367 | 7.429 | 125,976 | +0.13(+1.80%) |
Apr 11, 2022 | 7.464 | 7.464 | 7.297 | 7.297 | 88,685 | -0.19(-2.58%) |
Apr 08, 2022 | 7.490 | 7.499 | 7.402 | 7.490 | 133,447 | +0.05(+0.71%) |
Apr 07, 2022 | 7.377 | 7.438 | 7.283 | 7.438 | 130,320 | +0.09(+1.29%) |
Apr 06, 2022 | 7.360 | 7.375 | 7.274 | 7.343 | 123,438 | -0.03(-0.47%) |
Apr 05, 2022 | 7.532 | 7.610 | 7.377 | 7.377 | 203,069 | -0.14(-1.83%) |
Apr 04, 2022 | 7.481 | 7.575 | 7.395 | 7.515 | 218,826 | +0.04(+0.58%) |
Apr 01, 2022 | 7.394 | 7.541 | 7.283 | 7.472 | 203,533 | +0.09(+1.28%) |
Mar 31, 2022 | 7.317 | 7.446 | 7.317 | 7.377 | 196,976 | +0.06(+0.82%) |
Mar 30, 2022 | 7.222 | 7.334 | 7.214 | 7.317 | 429,313 | +0.12(+1.67%) |
Mar 29, 2022 | 7.042 | 7.197 | 6.964 | 7.197 | 110,633 | +0.13(+1.83%) |
Mar 28, 2022 | 7.171 | 7.175 | 7.050 | 7.067 | 109,970 | -0.12(-1.68%) |
Mar 25, 2022 | 7.067 | 7.222 | 7.067 | 7.188 | 116,370 | +0.10(+1.46%) |
Mar 24, 2022 | 7.016 | 7.136 | 6.990 | 7.085 | 179,784 | +0.09(+1.23%) |
Mar 23, 2022 | 6.938 | 7.007 | 6.904 | 6.999 | 225,707 | +0.13(+1.88%) |
Mar 22, 2022 | 6.912 | 6.930 | 6.822 | 6.869 | 160,737 | -0.03(-0.37%) |
Mar 21, 2022 | 6.852 | 6.895 | 6.782 | 6.895 | 131,446 | +0.14(+2.04%) |
Mar 18, 2022 | 6.852 | 6.852 | 6.646 | 6.757 | 115,700 | +0.03(+0.38%) |
Mar 17, 2022 | 6.654 | 6.766 | 6.654 | 6.732 | 96,213 | +0.15(+2.22%) |
Mar 16, 2022 | 6.585 | 6.663 | 6.508 | 6.585 | 155,041 | +0.03(+0.39%) |
Mar 15, 2022 | 6.396 | 6.559 | 6.146 | 6.559 | 144,354 | +0.04(+0.66%) |
Mar 14, 2022 | 6.680 | 6.680 | 6.482 | 6.516 | 134,946 | -0.23(-3.44%) |
Mar 11, 2022 | 6.878 | 6.908 | 6.749 | 6.749 | 89,166 | -0.10(-1.51%) |
Mar 10, 2022 | 6.732 | 6.904 | 6.732 | 6.852 | 143,569 | +0.09(+1.40%) |
Mar 09, 2022 | 6.697 | 6.861 | 6.628 | 6.757 | 150,780 | -0.05(-0.76%) |
Mar 08, 2022 | 6.852 | 6.999 | 6.775 | 6.809 | 416,143 | +0.03(+0.38%) |
Mar 07, 2022 | 6.930 | 6.999 | 6.732 | 6.783 | 547,958 | -0.12(-1.75%) |
Mar 04, 2022 | 6.826 | 6.904 | 6.714 | 6.904 | 123,008 | +0.09(+1.26%) |
Mar 03, 2022 | 6.757 | 6.861 | 6.697 | 6.818 | 294,566 | +0.07(+1.02%) |
Mar 02, 2022 | 6.663 | 6.775 | 6.632 | 6.749 | 153,156 | +0.17(+2.62%) |