Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.500 | 6.880 | 6.348 | 6.810 | 218,317 | +0.25(+3.81%) |
May 27, 2022 | 6.590 | 6.720 | 6.500 | 6.560 | 219,872 | +0.01(+0.15%) |
May 26, 2022 | 6.040 | 6.690 | 6.040 | 6.550 | 559,882 | +0.60(+10.08%) |
May 25, 2022 | 5.800 | 6.048 | 5.710 | 5.950 | 646,039 | +0.10(+1.71%) |
May 24, 2022 | 6.100 | 6.100 | 5.810 | 5.850 | 401,809 | -0.31(-5.03%) |
May 23, 2022 | 6.060 | 6.260 | 6.000 | 6.160 | 336,787 | +0.19(+3.18%) |
May 20, 2022 | 6.100 | 6.205 | 5.870 | 5.970 | 586,095 | -0.09(-1.49%) |
May 19, 2022 | 6.360 | 6.420 | 6.040 | 6.060 | 306,109 | -0.34(-5.31%) |
May 18, 2022 | 6.560 | 6.560 | 6.310 | 6.400 | 288,413 | -0.22(-3.32%) |
May 17, 2022 | 6.510 | 6.720 | 6.460 | 6.620 | 274,966 | +0.21(+3.28%) |
May 16, 2022 | 6.590 | 6.640 | 6.380 | 6.410 | 272,685 | -0.22(-3.32%) |
May 13, 2022 | 6.430 | 6.760 | 6.430 | 6.630 | 304,807 | +0.24(+3.76%) |
May 12, 2022 | 6.070 | 6.585 | 6.060 | 6.390 | 457,630 | +0.26(+4.33%) |
May 11, 2022 | 6.310 | 6.520 | 6.120 | 6.125 | 353,141 | -0.20(-3.09%) |
May 10, 2022 | 6.270 | 6.440 | 6.135 | 6.320 | 313,295 | +0.13(+2.10%) |
May 09, 2022 | 6.030 | 6.235 | 6.030 | 6.190 | 323,288 | +0.05(+0.81%) |
May 06, 2022 | 6.280 | 6.390 | 6.115 | 6.140 | 415,459 | -0.14(-2.23%) |
May 05, 2022 | 6.220 | 6.290 | 6.120 | 6.280 | 295,981 | -0.01(-0.16%) |
May 04, 2022 | 6.200 | 6.310 | 5.915 | 6.290 | 658,781 | +0.09(+1.45%) |
May 03, 2022 | 6.200 | 6.290 | 6.175 | 6.200 | 290,775 | -0.04(-0.64%) |
May 02, 2022 | 6.180 | 6.330 | 6.110 | 6.240 | 365,963 | +0.09(+1.46%) |
Apr 29, 2022 | 6.320 | 6.430 | 6.140 | 6.150 | 221,943 | -0.26(-4.06%) |
Apr 28, 2022 | 6.430 | 6.500 | 6.300 | 6.410 | 224,467 | +0.09(+1.42%) |
Apr 27, 2022 | 6.380 | 6.500 | 6.310 | 6.320 | 241,467 | -0.07(-1.10%) |
Apr 26, 2022 | 6.610 | 6.635 | 6.380 | 6.390 | 321,684 | -0.24(-3.62%) |
Apr 25, 2022 | 6.640 | 6.670 | 6.490 | 6.630 | 244,945 | -0.04(-0.60%) |
Apr 22, 2022 | 6.700 | 6.770 | 6.590 | 6.670 | 199,663 | -0.07(-1.04%) |
Apr 21, 2022 | 7.010 | 7.050 | 6.700 | 6.740 | 233,416 | -0.18(-2.60%) |
Apr 20, 2022 | 6.950 | 7.100 | 6.910 | 6.920 | 239,581 | +0.00(+0.00%) |
Apr 19, 2022 | 6.730 | 6.982 | 6.730 | 6.920 | 291,593 | +0.17(+2.52%) |
Apr 18, 2022 | 6.870 | 6.950 | 6.730 | 6.750 | 247,346 | -0.13(-1.89%) |
Apr 14, 2022 | 6.960 | 7.100 | 6.860 | 6.880 | 211,012 | -0.06(-0.86%) |
Apr 13, 2022 | 6.760 | 7.040 | 6.760 | 6.940 | 364,240 | +0.16(+2.36%) |
Apr 12, 2022 | 6.850 | 7.040 | 6.760 | 6.780 | 224,812 | +0.04(+0.59%) |
Apr 11, 2022 | 6.820 | 7.035 | 6.705 | 6.740 | 265,528 | -0.11(-1.61%) |
Apr 08, 2022 | 6.840 | 7.010 | 6.810 | 6.850 | 208,272 | +0.04(+0.59%) |
Apr 07, 2022 | 6.840 | 7.030 | 6.720 | 6.810 | 251,858 | -0.02(-0.29%) |
Apr 06, 2022 | 7.170 | 7.200 | 6.820 | 6.830 | 294,471 | -0.43(-5.92%) |
Apr 05, 2022 | 7.510 | 7.600 | 7.250 | 7.260 | 206,210 | -0.28(-3.71%) |
Apr 04, 2022 | 7.490 | 7.620 | 7.420 | 7.540 | 137,006 | +0.07(+0.94%) |
Apr 01, 2022 | 7.740 | 7.750 | 7.410 | 7.470 | 246,406 | -0.20(-2.61%) |
Mar 31, 2022 | 7.790 | 7.800 | 7.620 | 7.670 | 166,330 | -0.10(-1.29%) |
Mar 30, 2022 | 8.070 | 8.090 | 7.750 | 7.770 | 278,600 | -0.30(-3.72%) |
Mar 29, 2022 | 7.950 | 8.160 | 7.790 | 8.070 | 329,469 | +0.23(+2.93%) |
Mar 28, 2022 | 7.710 | 7.840 | 7.570 | 7.840 | 202,092 | +0.08(+1.03%) |
Mar 25, 2022 | 7.860 | 7.910 | 7.680 | 7.760 | 217,173 | -0.02(-0.26%) |
Mar 24, 2022 | 7.930 | 8.010 | 7.730 | 7.780 | 204,204 | -0.10(-1.27%) |
Mar 23, 2022 | 7.980 | 8.080 | 7.770 | 7.880 | 209,707 | -0.20(-2.48%) |
Mar 22, 2022 | 8.220 | 8.490 | 8.060 | 8.080 | 187,054 | -0.08(-0.98%) |
Mar 21, 2022 | 8.460 | 8.460 | 8.020 | 8.160 | 294,988 | -0.11(-1.33%) |
Mar 18, 2022 | 8.070 | 8.310 | 7.910 | 8.270 | 496,521 | +0.10(+1.22%) |
Mar 17, 2022 | 7.910 | 8.180 | 7.700 | 8.170 | 209,697 | +0.22(+2.77%) |
Mar 16, 2022 | 7.720 | 7.980 | 7.690 | 7.950 | 277,208 | +0.26(+3.38%) |
Mar 15, 2022 | 7.370 | 7.755 | 7.370 | 7.690 | 363,487 | +0.36(+4.91%) |
Mar 14, 2022 | 7.120 | 7.335 | 7.050 | 7.330 | 247,362 | +0.28(+3.97%) |
Mar 11, 2022 | 7.250 | 7.350 | 6.980 | 7.050 | 359,248 | -0.18(-2.49%) |
Mar 10, 2022 | 6.910 | 7.260 | 6.910 | 7.230 | 325,322 | +0.16(+2.26%) |
Mar 09, 2022 | 6.310 | 7.280 | 6.310 | 7.070 | 497,369 | +0.28(+4.12%) |
Mar 08, 2022 | 6.850 | 7.070 | 6.790 | 6.790 | 207,716 | -0.06(-0.88%) |
Mar 07, 2022 | 7.160 | 7.300 | 6.800 | 6.850 | 419,377 | -0.31(-4.33%) |
Mar 04, 2022 | 7.410 | 7.430 | 7.075 | 7.160 | 343,720 | -0.29(-3.89%) |
Mar 03, 2022 | 7.590 | 7.870 | 7.395 | 7.450 | 614,964 | -0.14(-1.84%) |
Mar 02, 2022 | 7.270 | 7.630 | 7.270 | 7.590 | 358,159 | +0.37(+5.12%) |