Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.572 | 7.838 | 7.543 | 7.819 | 92,202 | +0.26(+3.39%) |
May 27, 2022 | 7.163 | 7.572 | 7.135 | 7.562 | 73,224 | +0.48(+6.70%) |
May 26, 2022 | 6.935 | 7.144 | 6.930 | 7.087 | 74,954 | +0.15(+2.19%) |
May 25, 2022 | 6.935 | 6.992 | 6.916 | 6.935 | 67,649 | +0.02(+0.27%) |
May 24, 2022 | 6.935 | 6.992 | 6.840 | 6.916 | 68,849 | -0.02(-0.27%) |
May 23, 2022 | 6.973 | 7.125 | 6.912 | 6.935 | 57,216 | +0.09(+1.39%) |
May 20, 2022 | 6.926 | 6.969 | 6.840 | 6.840 | 43,761 | +0.00(+0.00%) |
May 19, 2022 | 6.983 | 7.083 | 6.840 | 6.840 | 77,291 | -0.17(-2.37%) |
May 18, 2022 | 6.960 | 7.185 | 6.922 | 7.007 | 94,417 | +0.00(+0.00%) |
May 17, 2022 | 7.120 | 7.120 | 6.922 | 7.007 | 86,998 | -0.04(-0.53%) |
May 16, 2022 | 7.054 | 7.195 | 7.011 | 7.044 | 331,343 | +0.01(+0.13%) |
May 13, 2022 | 6.358 | 7.101 | 6.320 | 7.035 | 720,691 | +0.71(+11.31%) |
May 12, 2022 | 5.991 | 6.348 | 5.935 | 6.320 | 88,416 | +0.23(+3.70%) |
May 11, 2022 | 6.141 | 6.141 | 5.972 | 6.094 | 82,055 | +0.19(+3.18%) |
May 10, 2022 | 5.906 | 6.047 | 5.878 | 5.906 | 45,081 | +0.00(+0.00%) |
May 09, 2022 | 6.038 | 6.320 | 5.737 | 5.906 | 120,627 | -0.07(-1.10%) |
May 06, 2022 | 6.094 | 6.094 | 5.928 | 5.972 | 34,270 | -0.11(-1.85%) |
May 05, 2022 | 6.123 | 6.217 | 6.000 | 6.085 | 31,429 | +0.02(+0.38%) |
May 04, 2022 | 5.941 | 6.071 | 5.895 | 6.062 | 54,149 | +0.12(+2.03%) |
May 03, 2022 | 5.913 | 5.987 | 5.841 | 5.941 | 25,178 | +0.09(+1.59%) |
May 02, 2022 | 6.025 | 6.071 | 5.830 | 5.848 | 53,184 | -0.18(-2.93%) |
Apr 29, 2022 | 6.145 | 6.201 | 5.997 | 6.025 | 25,598 | -0.11(-1.82%) |
Apr 28, 2022 | 6.080 | 6.257 | 6.080 | 6.136 | 43,588 | +0.06(+0.92%) |
Apr 27, 2022 | 6.229 | 6.281 | 6.080 | 6.080 | 18,734 | -0.19(-3.11%) |
Apr 26, 2022 | 6.312 | 6.461 | 6.238 | 6.275 | 46,582 | +0.02(+0.30%) |
Apr 25, 2022 | 6.396 | 6.452 | 6.238 | 6.257 | 47,278 | -0.11(-1.75%) |
Apr 22, 2022 | 6.349 | 6.498 | 6.335 | 6.368 | 41,658 | -0.08(-1.30%) |
Apr 21, 2022 | 6.498 | 6.698 | 6.368 | 6.452 | 78,523 | -0.04(-0.57%) |
Apr 20, 2022 | 6.071 | 6.498 | 6.071 | 6.489 | 37,445 | +0.42(+6.88%) |
Apr 19, 2022 | 5.997 | 6.127 | 5.997 | 6.071 | 14,569 | +0.04(+0.62%) |
Apr 18, 2022 | 6.052 | 6.099 | 5.802 | 6.034 | 27,059 | -0.02(-0.31%) |
Apr 14, 2022 | 6.220 | 6.220 | 6.043 | 6.052 | 17,424 | -0.07(-1.21%) |
Apr 13, 2022 | 6.220 | 6.238 | 6.127 | 6.127 | 13,995 | -0.08(-1.35%) |
Apr 12, 2022 | 6.210 | 6.340 | 6.192 | 6.210 | 17,632 | +0.03(+0.45%) |
Apr 11, 2022 | 6.238 | 6.359 | 6.182 | 6.182 | 32,610 | -0.07(-1.19%) |
Apr 08, 2022 | 6.257 | 6.322 | 6.257 | 6.257 | 20,688 | -0.04(-0.59%) |
Apr 07, 2022 | 6.349 | 6.359 | 6.266 | 6.294 | 30,887 | -0.03(-0.44%) |
Apr 06, 2022 | 6.312 | 6.442 | 6.266 | 6.322 | 38,798 | +0.04(+0.59%) |
Apr 05, 2022 | 6.266 | 6.396 | 6.266 | 6.284 | 13,618 | +0.07(+1.20%) |
Apr 04, 2022 | 6.266 | 6.377 | 6.210 | 6.210 | 21,694 | -0.06(-0.89%) |
Apr 01, 2022 | 6.331 | 6.387 | 6.238 | 6.266 | 21,667 | +0.00(+0.00%) |
Mar 31, 2022 | 6.275 | 6.405 | 6.266 | 6.266 | 16,122 | -0.04(-0.59%) |
Mar 30, 2022 | 6.322 | 6.387 | 6.145 | 6.303 | 14,291 | -0.03(-0.44%) |
Mar 29, 2022 | 6.479 | 6.479 | 6.275 | 6.331 | 19,268 | -0.13(-2.01%) |
Mar 28, 2022 | 6.452 | 6.479 | 6.298 | 6.461 | 17,901 | +0.02(+0.29%) |
Mar 25, 2022 | 6.303 | 6.461 | 6.247 | 6.442 | 23,689 | +0.18(+2.81%) |
Mar 24, 2022 | 6.192 | 6.303 | 6.035 | 6.266 | 34,180 | +0.07(+1.20%) |
Mar 23, 2022 | 6.284 | 6.294 | 6.090 | 6.192 | 9,959 | -0.02(-0.30%) |
Mar 22, 2022 | 6.043 | 6.294 | 6.024 | 6.210 | 20,136 | +0.14(+2.29%) |
Mar 21, 2022 | 6.182 | 6.182 | 5.987 | 6.071 | 20,098 | -0.06(-0.91%) |
Mar 18, 2022 | 6.284 | 6.284 | 6.043 | 6.127 | 24,123 | -0.11(-1.79%) |
Mar 17, 2022 | 6.192 | 6.303 | 6.081 | 6.238 | 36,286 | +0.02(+0.30%) |
Mar 16, 2022 | 6.377 | 6.387 | 6.108 | 6.220 | 20,680 | -0.16(-2.47%) |
Mar 15, 2022 | 6.136 | 6.479 | 6.136 | 6.377 | 42,950 | +0.19(+3.00%) |
Mar 14, 2022 | 6.182 | 6.284 | 6.074 | 6.192 | 40,593 | +0.01(+0.15%) |
Mar 11, 2022 | 6.405 | 6.405 | 6.109 | 6.182 | 27,959 | -0.20(-3.20%) |
Mar 10, 2022 | 5.922 | 6.387 | 5.895 | 6.387 | 165,071 | +0.74(+13.16%) |
Mar 09, 2022 | 5.663 | 5.709 | 5.579 | 5.644 | 37,158 | -0.07(-1.30%) |
Mar 08, 2022 | 5.700 | 5.802 | 5.686 | 5.718 | 38,948 | +0.14(+2.50%) |
Mar 07, 2022 | 5.551 | 5.709 | 5.477 | 5.579 | 42,375 | -0.03(-0.50%) |
Mar 04, 2022 | 5.625 | 5.644 | 5.515 | 5.607 | 14,875 | +0.00(+0.00%) |
Mar 03, 2022 | 5.570 | 5.607 | 5.495 | 5.607 | 5,956 | +0.10(+1.85%) |
Mar 02, 2022 | 5.635 | 5.709 | 5.254 | 5.505 | 33,193 | +0.02(+0.34%) |