Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.612 | 7.879 | 7.583 | 7.860 | 91,723 | +0.26(+3.39%) |
May 27, 2022 | 7.201 | 7.612 | 7.172 | 7.602 | 72,844 | +0.48(+6.70%) |
May 26, 2022 | 6.972 | 7.182 | 6.966 | 7.124 | 74,564 | +0.15(+2.19%) |
May 25, 2022 | 6.972 | 7.029 | 6.953 | 6.972 | 67,297 | +0.02(+0.27%) |
May 24, 2022 | 6.972 | 7.029 | 6.876 | 6.953 | 68,491 | -0.02(-0.27%) |
May 23, 2022 | 7.010 | 7.163 | 6.948 | 6.972 | 56,919 | +0.10(+1.39%) |
May 20, 2022 | 6.962 | 7.005 | 6.876 | 6.876 | 43,534 | +0.00(+0.00%) |
May 19, 2022 | 7.019 | 7.120 | 6.876 | 6.876 | 76,890 | -0.17(-2.37%) |
May 18, 2022 | 6.996 | 7.222 | 6.958 | 7.043 | 93,926 | +0.00(+0.00%) |
May 17, 2022 | 7.157 | 7.157 | 6.958 | 7.043 | 86,546 | -0.04(-0.53%) |
May 16, 2022 | 7.091 | 7.232 | 7.048 | 7.081 | 329,622 | +0.01(+0.13%) |
May 13, 2022 | 6.391 | 7.138 | 6.353 | 7.072 | 716,948 | +0.72(+11.31%) |
May 12, 2022 | 6.022 | 6.381 | 5.966 | 6.353 | 87,956 | +0.23(+3.70%) |
May 11, 2022 | 6.174 | 6.174 | 6.003 | 6.126 | 81,629 | +0.19(+3.18%) |
May 10, 2022 | 5.937 | 6.079 | 5.909 | 5.937 | 44,847 | +0.00(+0.00%) |
May 09, 2022 | 6.070 | 6.353 | 5.767 | 5.937 | 120,001 | -0.07(-1.10%) |
May 06, 2022 | 6.126 | 6.126 | 5.959 | 6.003 | 34,092 | -0.11(-1.85%) |
May 05, 2022 | 6.155 | 6.249 | 6.031 | 6.117 | 31,265 | +0.02(+0.38%) |
May 04, 2022 | 5.972 | 6.103 | 5.925 | 6.093 | 53,868 | +0.12(+2.03%) |
May 03, 2022 | 5.944 | 6.019 | 5.871 | 5.972 | 25,047 | +0.09(+1.59%) |
May 02, 2022 | 6.056 | 6.103 | 5.860 | 5.879 | 52,907 | -0.18(-2.93%) |
Apr 29, 2022 | 6.177 | 6.233 | 6.028 | 6.056 | 25,465 | -0.11(-1.82%) |
Apr 28, 2022 | 6.112 | 6.289 | 6.112 | 6.168 | 43,361 | +0.06(+0.92%) |
Apr 27, 2022 | 6.261 | 6.314 | 6.112 | 6.112 | 18,637 | -0.20(-3.11%) |
Apr 26, 2022 | 6.345 | 6.495 | 6.271 | 6.308 | 46,340 | +0.02(+0.30%) |
Apr 25, 2022 | 6.429 | 6.485 | 6.271 | 6.289 | 47,033 | -0.11(-1.75%) |
Apr 22, 2022 | 6.383 | 6.532 | 6.368 | 6.401 | 41,442 | -0.08(-1.29%) |
Apr 21, 2022 | 6.532 | 6.733 | 6.401 | 6.485 | 78,115 | -0.04(-0.57%) |
Apr 20, 2022 | 6.103 | 6.532 | 6.103 | 6.523 | 37,250 | +0.42(+6.88%) |
Apr 19, 2022 | 6.028 | 6.159 | 6.028 | 6.103 | 14,494 | +0.04(+0.62%) |
Apr 18, 2022 | 6.084 | 6.131 | 5.832 | 6.065 | 26,919 | -0.02(-0.31%) |
Apr 14, 2022 | 6.252 | 6.252 | 6.075 | 6.084 | 17,334 | -0.07(-1.21%) |
Apr 13, 2022 | 6.252 | 6.271 | 6.159 | 6.159 | 13,923 | -0.08(-1.35%) |
Apr 12, 2022 | 6.243 | 6.373 | 6.224 | 6.243 | 17,540 | +0.03(+0.45%) |
Apr 11, 2022 | 6.271 | 6.392 | 6.215 | 6.215 | 32,441 | -0.07(-1.19%) |
Apr 08, 2022 | 6.289 | 6.355 | 6.289 | 6.289 | 20,581 | -0.04(-0.59%) |
Apr 07, 2022 | 6.383 | 6.392 | 6.299 | 6.327 | 30,726 | -0.03(-0.44%) |
Apr 06, 2022 | 6.345 | 6.476 | 6.299 | 6.355 | 38,596 | +0.04(+0.59%) |
Apr 05, 2022 | 6.299 | 6.429 | 6.299 | 6.317 | 13,547 | +0.07(+1.20%) |
Apr 04, 2022 | 6.299 | 6.411 | 6.243 | 6.243 | 21,582 | -0.06(-0.89%) |
Apr 01, 2022 | 6.364 | 6.420 | 6.271 | 6.299 | 21,555 | +0.00(+0.00%) |
Mar 31, 2022 | 6.308 | 6.439 | 6.299 | 6.299 | 16,038 | -0.04(-0.59%) |
Mar 30, 2022 | 6.355 | 6.420 | 6.177 | 6.336 | 14,217 | -0.03(-0.44%) |
Mar 29, 2022 | 6.513 | 6.513 | 6.308 | 6.364 | 19,168 | -0.13(-2.01%) |
Mar 28, 2022 | 6.485 | 6.513 | 6.331 | 6.495 | 17,808 | +0.02(+0.29%) |
Mar 25, 2022 | 6.336 | 6.495 | 6.280 | 6.476 | 23,566 | +0.18(+2.81%) |
Mar 24, 2022 | 6.224 | 6.336 | 6.067 | 6.299 | 34,002 | +0.07(+1.20%) |
Mar 23, 2022 | 6.317 | 6.327 | 6.121 | 6.224 | 9,907 | -0.02(-0.30%) |
Mar 22, 2022 | 6.075 | 6.327 | 6.056 | 6.243 | 20,031 | +0.14(+2.29%) |
Mar 21, 2022 | 6.215 | 6.215 | 6.019 | 6.103 | 19,994 | -0.06(-0.91%) |
Mar 18, 2022 | 6.317 | 6.317 | 6.075 | 6.159 | 23,997 | -0.11(-1.79%) |
Mar 17, 2022 | 6.224 | 6.336 | 6.113 | 6.271 | 36,097 | +0.02(+0.30%) |
Mar 16, 2022 | 6.411 | 6.420 | 6.140 | 6.252 | 20,572 | -0.16(-2.47%) |
Mar 15, 2022 | 6.168 | 6.513 | 6.168 | 6.411 | 42,727 | +0.19(+3.00%) |
Mar 14, 2022 | 6.215 | 6.317 | 6.106 | 6.224 | 40,382 | +0.01(+0.15%) |
Mar 11, 2022 | 6.439 | 6.439 | 6.141 | 6.215 | 27,813 | -0.21(-3.20%) |
Mar 10, 2022 | 5.953 | 6.420 | 5.925 | 6.420 | 164,214 | +0.75(+13.16%) |
Mar 09, 2022 | 5.692 | 5.739 | 5.608 | 5.673 | 36,965 | -0.07(-1.30%) |
Mar 08, 2022 | 5.729 | 5.832 | 5.715 | 5.748 | 38,745 | +0.14(+2.50%) |
Mar 07, 2022 | 5.580 | 5.739 | 5.505 | 5.608 | 42,154 | -0.03(-0.50%) |
Mar 04, 2022 | 5.655 | 5.673 | 5.544 | 5.636 | 14,798 | +0.00(+0.00%) |
Mar 03, 2022 | 5.599 | 5.636 | 5.524 | 5.636 | 5,925 | +0.10(+1.85%) |
Mar 02, 2022 | 5.664 | 5.739 | 5.282 | 5.533 | 33,021 | +0.02(+0.34%) |