Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.575 | 7.841 | 7.546 | 7.822 | 92,169 | +0.26(+3.39%) |
May 27, 2022 | 7.166 | 7.575 | 7.138 | 7.565 | 73,198 | +0.48(+6.70%) |
May 26, 2022 | 6.938 | 7.147 | 6.932 | 7.090 | 74,926 | +0.15(+2.19%) |
May 25, 2022 | 6.938 | 6.995 | 6.919 | 6.938 | 67,624 | +0.02(+0.27%) |
May 24, 2022 | 6.938 | 6.995 | 6.843 | 6.919 | 68,824 | -0.02(-0.27%) |
May 23, 2022 | 6.976 | 7.128 | 6.914 | 6.938 | 57,195 | +0.10(+1.39%) |
May 20, 2022 | 6.928 | 6.971 | 6.843 | 6.843 | 43,745 | +0.00(+0.00%) |
May 19, 2022 | 6.985 | 7.085 | 6.843 | 6.843 | 77,263 | -0.17(-2.37%) |
May 18, 2022 | 6.962 | 7.187 | 6.924 | 7.009 | 94,382 | +0.00(+0.00%) |
May 17, 2022 | 7.122 | 7.122 | 6.924 | 7.009 | 86,967 | -0.04(-0.53%) |
May 16, 2022 | 7.056 | 7.197 | 7.014 | 7.047 | 331,222 | +0.01(+0.13%) |
May 13, 2022 | 6.360 | 7.103 | 6.323 | 7.037 | 720,429 | +0.72(+11.31%) |
May 12, 2022 | 5.993 | 6.351 | 5.937 | 6.322 | 88,383 | +0.23(+3.70%) |
May 11, 2022 | 6.144 | 6.144 | 5.974 | 6.097 | 82,025 | +0.19(+3.18%) |
May 10, 2022 | 5.908 | 6.050 | 5.880 | 5.908 | 45,065 | +0.00(+0.00%) |
May 09, 2022 | 6.040 | 6.322 | 5.739 | 5.908 | 120,583 | -0.07(-1.10%) |
May 06, 2022 | 6.097 | 6.097 | 5.930 | 5.974 | 34,257 | -0.11(-1.85%) |
May 05, 2022 | 6.125 | 6.219 | 6.002 | 6.087 | 31,417 | +0.02(+0.38%) |
May 04, 2022 | 5.943 | 6.073 | 5.897 | 6.064 | 54,129 | +0.12(+2.03%) |
May 03, 2022 | 5.915 | 5.990 | 5.843 | 5.943 | 25,169 | +0.09(+1.59%) |
May 02, 2022 | 6.027 | 6.073 | 5.832 | 5.850 | 53,164 | -0.18(-2.93%) |
Apr 29, 2022 | 6.147 | 6.203 | 5.999 | 6.027 | 25,589 | -0.11(-1.82%) |
Apr 28, 2022 | 6.082 | 6.259 | 6.082 | 6.138 | 43,572 | +0.06(+0.92%) |
Apr 27, 2022 | 6.231 | 6.283 | 6.082 | 6.082 | 18,727 | -0.20(-3.11%) |
Apr 26, 2022 | 6.315 | 6.463 | 6.241 | 6.277 | 46,565 | +0.02(+0.30%) |
Apr 25, 2022 | 6.398 | 6.454 | 6.240 | 6.259 | 47,261 | -0.11(-1.75%) |
Apr 22, 2022 | 6.352 | 6.500 | 6.338 | 6.370 | 41,643 | -0.08(-1.29%) |
Apr 21, 2022 | 6.500 | 6.701 | 6.370 | 6.454 | 78,494 | -0.04(-0.57%) |
Apr 20, 2022 | 6.073 | 6.500 | 6.073 | 6.491 | 37,431 | +0.42(+6.88%) |
Apr 19, 2022 | 5.999 | 6.129 | 5.999 | 6.073 | 14,564 | +0.04(+0.62%) |
Apr 18, 2022 | 6.055 | 6.101 | 5.804 | 6.036 | 27,049 | -0.02(-0.31%) |
Apr 14, 2022 | 6.222 | 6.222 | 6.045 | 6.055 | 17,418 | -0.07(-1.21%) |
Apr 13, 2022 | 6.222 | 6.240 | 6.129 | 6.129 | 13,990 | -0.08(-1.35%) |
Apr 12, 2022 | 6.212 | 6.342 | 6.194 | 6.212 | 17,626 | +0.03(+0.45%) |
Apr 11, 2022 | 6.240 | 6.361 | 6.185 | 6.185 | 32,598 | -0.07(-1.19%) |
Apr 08, 2022 | 6.259 | 6.324 | 6.259 | 6.259 | 20,681 | -0.04(-0.59%) |
Apr 07, 2022 | 6.352 | 6.361 | 6.268 | 6.296 | 30,875 | -0.03(-0.44%) |
Apr 06, 2022 | 6.315 | 6.445 | 6.268 | 6.324 | 38,784 | +0.04(+0.59%) |
Apr 05, 2022 | 6.268 | 6.398 | 6.268 | 6.287 | 13,613 | +0.07(+1.20%) |
Apr 04, 2022 | 6.268 | 6.380 | 6.212 | 6.212 | 21,687 | -0.06(-0.89%) |
Apr 01, 2022 | 6.333 | 6.389 | 6.240 | 6.268 | 21,660 | +0.00(+0.00%) |
Mar 31, 2022 | 6.277 | 6.407 | 6.268 | 6.268 | 16,116 | -0.04(-0.59%) |
Mar 30, 2022 | 6.324 | 6.389 | 6.147 | 6.305 | 14,286 | -0.03(-0.44%) |
Mar 29, 2022 | 6.482 | 6.482 | 6.277 | 6.333 | 19,261 | -0.13(-2.01%) |
Mar 28, 2022 | 6.454 | 6.482 | 6.301 | 6.463 | 17,895 | +0.02(+0.29%) |
Mar 25, 2022 | 6.305 | 6.463 | 6.250 | 6.445 | 23,681 | +0.18(+2.81%) |
Mar 24, 2022 | 6.194 | 6.305 | 6.037 | 6.268 | 34,167 | +0.07(+1.20%) |
Mar 23, 2022 | 6.287 | 6.296 | 6.092 | 6.194 | 9,955 | -0.02(-0.30%) |
Mar 22, 2022 | 6.045 | 6.296 | 6.026 | 6.212 | 20,128 | +0.14(+2.29%) |
Mar 21, 2022 | 6.185 | 6.185 | 5.990 | 6.073 | 20,091 | -0.06(-0.91%) |
Mar 18, 2022 | 6.287 | 6.287 | 6.045 | 6.129 | 24,114 | -0.11(-1.79%) |
Mar 17, 2022 | 6.194 | 6.305 | 6.083 | 6.240 | 36,273 | +0.02(+0.30%) |
Mar 16, 2022 | 6.380 | 6.389 | 6.110 | 6.222 | 20,672 | -0.16(-2.47%) |
Mar 15, 2022 | 6.138 | 6.482 | 6.138 | 6.380 | 42,934 | +0.19(+3.00%) |
Mar 14, 2022 | 6.185 | 6.287 | 6.076 | 6.194 | 40,578 | +0.01(+0.15%) |
Mar 11, 2022 | 6.407 | 6.407 | 6.111 | 6.185 | 27,948 | -0.20(-3.20%) |
Mar 10, 2022 | 5.925 | 6.389 | 5.897 | 6.389 | 165,011 | +0.74(+13.16%) |
Mar 09, 2022 | 5.665 | 5.711 | 5.581 | 5.646 | 37,145 | -0.07(-1.30%) |
Mar 08, 2022 | 5.702 | 5.804 | 5.688 | 5.720 | 38,934 | +0.14(+2.50%) |
Mar 07, 2022 | 5.553 | 5.711 | 5.479 | 5.581 | 42,359 | -0.03(-0.50%) |
Mar 04, 2022 | 5.627 | 5.646 | 5.517 | 5.609 | 14,870 | +0.00(+0.00%) |
Mar 03, 2022 | 5.572 | 5.609 | 5.497 | 5.609 | 5,953 | +0.10(+1.86%) |
Mar 02, 2022 | 5.637 | 5.711 | 5.256 | 5.507 | 33,181 | +0.02(+0.34%) |