Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.140 | 7.159 | 6.953 | 7.159 | 2,376,939 | -0.08(-1.06%) |
May 27, 2022 | 7.178 | 7.331 | 7.121 | 7.236 | 2,158,457 | +0.20(+2.86%) |
May 26, 2022 | 6.891 | 7.149 | 6.872 | 7.035 | 1,930,090 | +0.15(+2.23%) |
May 25, 2022 | 6.594 | 6.929 | 6.546 | 6.881 | 2,689,673 | +0.25(+3.75%) |
May 24, 2022 | 6.585 | 6.642 | 6.518 | 6.633 | 1,903,782 | -0.07(-1.00%) |
May 23, 2022 | 6.700 | 6.743 | 6.489 | 6.700 | 1,634,189 | +0.03(+0.43%) |
May 20, 2022 | 6.786 | 6.800 | 6.412 | 6.671 | 1,684,603 | -0.03(-0.43%) |
May 19, 2022 | 6.537 | 6.776 | 6.527 | 6.700 | 1,859,975 | +0.11(+1.60%) |
May 18, 2022 | 6.786 | 6.853 | 6.537 | 6.594 | 1,634,128 | -0.30(-4.31%) |
May 17, 2022 | 6.728 | 6.901 | 6.690 | 6.891 | 1,474,336 | +0.33(+4.96%) |
May 16, 2022 | 6.613 | 6.676 | 6.518 | 6.566 | 2,009,212 | -0.12(-1.86%) |
May 13, 2022 | 6.470 | 6.819 | 6.470 | 6.690 | 2,137,262 | +0.30(+4.64%) |
May 12, 2022 | 6.211 | 6.451 | 6.154 | 6.393 | 2,223,348 | +0.13(+2.14%) |
May 11, 2022 | 6.451 | 6.551 | 6.216 | 6.259 | 1,797,031 | -0.19(-2.97%) |
May 10, 2022 | 6.384 | 6.522 | 6.197 | 6.451 | 2,241,714 | +0.13(+2.12%) |
May 09, 2022 | 6.604 | 6.633 | 6.240 | 6.317 | 2,766,220 | -0.38(-5.71%) |
May 06, 2022 | 6.700 | 6.790 | 6.465 | 6.700 | 2,421,405 | -0.04(-0.57%) |
May 05, 2022 | 6.795 | 7.044 | 6.661 | 6.738 | 1,806,684 | -0.20(-2.90%) |
May 04, 2022 | 6.719 | 6.948 | 6.580 | 6.939 | 1,864,705 | +0.24(+3.57%) |
May 03, 2022 | 6.585 | 6.743 | 6.561 | 6.700 | 1,627,418 | +0.13(+2.04%) |
May 02, 2022 | 6.546 | 6.594 | 6.393 | 6.566 | 1,689,059 | +0.01(+0.15%) |
Apr 29, 2022 | 6.700 | 6.767 | 6.527 | 6.556 | 1,442,139 | -0.15(-2.28%) |
Apr 28, 2022 | 6.604 | 6.771 | 6.499 | 6.709 | 1,383,224 | +0.13(+2.04%) |
Apr 27, 2022 | 6.479 | 6.647 | 6.451 | 6.575 | 1,831,076 | +0.11(+1.63%) |
Apr 26, 2022 | 6.709 | 6.728 | 6.365 | 6.470 | 1,878,396 | -0.33(-4.92%) |
Apr 25, 2022 | 6.719 | 6.814 | 6.532 | 6.805 | 2,759,893 | +0.03(+0.42%) |
Apr 22, 2022 | 6.977 | 7.006 | 6.738 | 6.776 | 1,241,320 | -0.30(-4.19%) |
Apr 21, 2022 | 7.140 | 7.207 | 7.006 | 7.073 | 1,309,353 | +0.01(+0.14%) |
Apr 20, 2022 | 7.054 | 7.197 | 6.996 | 7.063 | 1,513,009 | +0.07(+0.96%) |
Apr 19, 2022 | 6.585 | 7.073 | 6.585 | 6.996 | 2,951,307 | +0.41(+6.25%) |
Apr 18, 2022 | 6.690 | 6.719 | 6.546 | 6.585 | 1,968,214 | -0.11(-1.57%) |
Apr 14, 2022 | 6.901 | 6.901 | 6.690 | 6.690 | 2,101,533 | -0.16(-2.37%) |
Apr 13, 2022 | 6.814 | 6.877 | 6.767 | 6.853 | 1,411,637 | +0.06(+0.85%) |
Apr 12, 2022 | 6.834 | 6.939 | 6.757 | 6.795 | 1,301,842 | -0.02(-0.28%) |
Apr 11, 2022 | 6.757 | 6.924 | 6.738 | 6.814 | 951,316 | +0.02(+0.28%) |
Apr 08, 2022 | 6.805 | 6.881 | 6.685 | 6.795 | 1,265,008 | -0.05(-0.70%) |
Apr 07, 2022 | 6.920 | 6.977 | 6.661 | 6.843 | 1,868,247 | -0.10(-1.38%) |
Apr 06, 2022 | 7.140 | 7.140 | 6.929 | 6.939 | 2,414,895 | -0.27(-3.72%) |
Apr 05, 2022 | 7.331 | 7.437 | 7.154 | 7.207 | 2,719,978 | -0.19(-2.59%) |
Apr 04, 2022 | 7.417 | 7.446 | 7.231 | 7.398 | 2,042,164 | -0.01(-0.13%) |
Apr 01, 2022 | 7.350 | 7.456 | 7.312 | 7.408 | 1,529,880 | +0.14(+1.98%) |
Mar 31, 2022 | 7.264 | 7.384 | 7.245 | 7.264 | 1,453,400 | +0.00(+0.00%) |
Mar 30, 2022 | 7.446 | 7.499 | 7.245 | 7.264 | 1,751,915 | -0.25(-3.31%) |
Mar 29, 2022 | 7.303 | 7.614 | 7.255 | 7.513 | 2,801,537 | +0.38(+5.37%) |
Mar 28, 2022 | 7.082 | 7.164 | 7.025 | 7.130 | 1,858,589 | +0.09(+1.22%) |
Mar 25, 2022 | 7.111 | 7.159 | 7.035 | 7.044 | 1,508,359 | -0.11(-1.47%) |
Mar 24, 2022 | 7.121 | 7.159 | 7.063 | 7.149 | 1,149,339 | +0.06(+0.81%) |
Mar 23, 2022 | 7.207 | 7.226 | 7.054 | 7.092 | 1,722,069 | -0.20(-2.76%) |
Mar 22, 2022 | 7.255 | 7.441 | 7.236 | 7.293 | 2,868,650 | +0.05(+0.66%) |
Mar 21, 2022 | 7.245 | 7.379 | 7.207 | 7.245 | 3,129,313 | +0.00(+0.00%) |
Mar 18, 2022 | 7.370 | 7.413 | 7.159 | 7.245 | 5,304,917 | -0.24(-3.20%) |
Mar 17, 2022 | 7.417 | 7.580 | 7.389 | 7.484 | 2,823,896 | -0.04(-0.51%) |
Mar 16, 2022 | 7.226 | 7.609 | 7.226 | 7.523 | 4,077,855 | +0.42(+5.86%) |
Mar 15, 2022 | 7.040 | 7.207 | 7.011 | 7.106 | 2,495,775 | +0.12(+1.77%) |
Mar 14, 2022 | 7.259 | 7.330 | 6.925 | 6.982 | 2,527,363 | -0.30(-4.06%) |
Mar 11, 2022 | 7.249 | 7.344 | 7.140 | 7.278 | 5,108,686 | +0.11(+1.60%) |
Mar 10, 2022 | 7.116 | 7.278 | 7.021 | 7.163 | 3,637,724 | -0.09(-1.18%) |
Mar 09, 2022 | 7.002 | 7.316 | 7.002 | 7.249 | 3,976,192 | +0.44(+6.43%) |
Mar 08, 2022 | 7.011 | 7.011 | 6.668 | 6.811 | 4,090,140 | -0.16(-2.32%) |
Mar 07, 2022 | 7.297 | 7.430 | 6.940 | 6.973 | 3,149,683 | -0.26(-3.56%) |
Mar 04, 2022 | 7.335 | 7.383 | 7.135 | 7.230 | 3,544,021 | -0.21(-2.82%) |
Mar 03, 2022 | 7.506 | 7.635 | 7.387 | 7.440 | 2,780,492 | -0.07(-0.89%) |
Mar 02, 2022 | 7.144 | 7.516 | 7.125 | 7.506 | 4,812,790 | +0.39(+5.49%) |