Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.609 | 7.876 | 7.580 | 7.857 | 91,756 | +0.26(+3.39%) |
May 27, 2022 | 7.198 | 7.609 | 7.170 | 7.599 | 72,870 | +0.48(+6.70%) |
May 26, 2022 | 6.969 | 7.179 | 6.963 | 7.122 | 74,591 | +0.15(+2.19%) |
May 25, 2022 | 6.969 | 7.026 | 6.950 | 6.969 | 67,322 | +0.02(+0.27%) |
May 24, 2022 | 6.969 | 7.026 | 6.874 | 6.950 | 68,516 | -0.02(-0.27%) |
May 23, 2022 | 7.007 | 7.160 | 6.945 | 6.969 | 56,939 | +0.10(+1.39%) |
May 20, 2022 | 6.960 | 7.003 | 6.874 | 6.874 | 43,549 | +0.00(+0.00%) |
May 19, 2022 | 7.017 | 7.117 | 6.874 | 6.874 | 76,918 | -0.17(-2.37%) |
May 18, 2022 | 6.993 | 7.220 | 6.955 | 7.041 | 93,960 | +0.00(+0.00%) |
May 17, 2022 | 7.154 | 7.154 | 6.955 | 7.041 | 86,578 | -0.04(-0.53%) |
May 16, 2022 | 7.088 | 7.230 | 7.045 | 7.079 | 329,741 | +0.01(+0.13%) |
May 13, 2022 | 6.389 | 7.135 | 6.351 | 7.069 | 717,208 | +0.72(+11.31%) |
May 12, 2022 | 6.020 | 6.379 | 5.963 | 6.351 | 87,988 | +0.23(+3.70%) |
May 11, 2022 | 6.171 | 6.171 | 6.001 | 6.124 | 81,659 | +0.19(+3.18%) |
May 10, 2022 | 5.935 | 6.077 | 5.907 | 5.935 | 44,863 | +0.00(+0.00%) |
May 09, 2022 | 6.067 | 6.351 | 5.765 | 5.935 | 120,044 | -0.07(-1.10%) |
May 06, 2022 | 6.124 | 6.124 | 5.956 | 6.001 | 34,104 | -0.11(-1.85%) |
May 05, 2022 | 6.152 | 6.247 | 6.029 | 6.115 | 31,277 | +0.02(+0.38%) |
May 04, 2022 | 5.970 | 6.100 | 5.923 | 6.091 | 53,887 | +0.12(+2.03%) |
May 03, 2022 | 5.942 | 6.016 | 5.869 | 5.970 | 25,057 | +0.09(+1.59%) |
May 02, 2022 | 6.054 | 6.100 | 5.858 | 5.877 | 52,927 | -0.18(-2.93%) |
Apr 29, 2022 | 6.175 | 6.231 | 6.026 | 6.054 | 25,475 | -0.11(-1.82%) |
Apr 28, 2022 | 6.110 | 6.287 | 6.110 | 6.166 | 43,377 | +0.06(+0.92%) |
Apr 27, 2022 | 6.259 | 6.311 | 6.110 | 6.110 | 18,644 | -0.20(-3.11%) |
Apr 26, 2022 | 6.343 | 6.492 | 6.269 | 6.306 | 46,357 | +0.02(+0.30%) |
Apr 25, 2022 | 6.427 | 6.483 | 6.268 | 6.287 | 47,050 | -0.11(-1.75%) |
Apr 22, 2022 | 6.380 | 6.530 | 6.366 | 6.399 | 41,457 | -0.08(-1.29%) |
Apr 21, 2022 | 6.530 | 6.731 | 6.399 | 6.483 | 78,144 | -0.04(-0.57%) |
Apr 20, 2022 | 6.100 | 6.530 | 6.100 | 6.520 | 37,264 | +0.42(+6.88%) |
Apr 19, 2022 | 6.026 | 6.156 | 6.026 | 6.100 | 14,499 | +0.04(+0.62%) |
Apr 18, 2022 | 6.082 | 6.128 | 5.830 | 6.063 | 26,928 | -0.02(-0.31%) |
Apr 14, 2022 | 6.250 | 6.250 | 6.072 | 6.082 | 17,340 | -0.07(-1.21%) |
Apr 13, 2022 | 6.250 | 6.268 | 6.156 | 6.156 | 13,928 | -0.08(-1.35%) |
Apr 12, 2022 | 6.240 | 6.371 | 6.222 | 6.240 | 17,547 | +0.03(+0.45%) |
Apr 11, 2022 | 6.268 | 6.390 | 6.212 | 6.212 | 32,453 | -0.07(-1.19%) |
Apr 08, 2022 | 6.287 | 6.352 | 6.287 | 6.287 | 20,588 | -0.04(-0.59%) |
Apr 07, 2022 | 6.380 | 6.390 | 6.296 | 6.324 | 30,737 | -0.03(-0.44%) |
Apr 06, 2022 | 6.343 | 6.474 | 6.296 | 6.352 | 38,611 | +0.04(+0.59%) |
Apr 05, 2022 | 6.296 | 6.427 | 6.296 | 6.315 | 13,552 | +0.07(+1.20%) |
Apr 04, 2022 | 6.296 | 6.408 | 6.240 | 6.240 | 21,590 | -0.06(-0.89%) |
Apr 01, 2022 | 6.362 | 6.418 | 6.268 | 6.296 | 21,563 | +0.00(+0.00%) |
Mar 31, 2022 | 6.306 | 6.436 | 6.296 | 6.296 | 16,044 | -0.04(-0.59%) |
Mar 30, 2022 | 6.352 | 6.418 | 6.175 | 6.334 | 14,222 | -0.03(-0.44%) |
Mar 29, 2022 | 6.511 | 6.511 | 6.306 | 6.362 | 19,175 | -0.13(-2.01%) |
Mar 28, 2022 | 6.483 | 6.511 | 6.329 | 6.492 | 17,815 | +0.02(+0.29%) |
Mar 25, 2022 | 6.334 | 6.492 | 6.278 | 6.474 | 23,575 | +0.18(+2.81%) |
Mar 24, 2022 | 6.222 | 6.334 | 6.065 | 6.296 | 34,015 | +0.07(+1.20%) |
Mar 23, 2022 | 6.315 | 6.324 | 6.119 | 6.222 | 9,911 | -0.02(-0.30%) |
Mar 22, 2022 | 6.072 | 6.324 | 6.053 | 6.240 | 20,038 | +0.14(+2.29%) |
Mar 21, 2022 | 6.212 | 6.212 | 6.016 | 6.100 | 20,001 | -0.06(-0.91%) |
Mar 18, 2022 | 6.315 | 6.315 | 6.072 | 6.156 | 24,006 | -0.11(-1.79%) |
Mar 17, 2022 | 6.222 | 6.334 | 6.111 | 6.268 | 36,111 | +0.02(+0.30%) |
Mar 16, 2022 | 6.408 | 6.418 | 6.138 | 6.250 | 20,580 | -0.16(-2.47%) |
Mar 15, 2022 | 6.166 | 6.511 | 6.166 | 6.408 | 42,742 | +0.19(+3.00%) |
Mar 14, 2022 | 6.212 | 6.315 | 6.104 | 6.222 | 40,397 | +0.01(+0.15%) |
Mar 11, 2022 | 6.436 | 6.436 | 6.139 | 6.212 | 27,824 | -0.21(-3.20%) |
Mar 10, 2022 | 5.951 | 6.418 | 5.923 | 6.418 | 164,273 | +0.75(+13.16%) |
Mar 09, 2022 | 5.690 | 5.737 | 5.606 | 5.671 | 36,979 | -0.07(-1.30%) |
Mar 08, 2022 | 5.727 | 5.830 | 5.713 | 5.746 | 38,760 | +0.14(+2.50%) |
Mar 07, 2022 | 5.578 | 5.737 | 5.503 | 5.606 | 42,170 | -0.03(-0.50%) |
Mar 04, 2022 | 5.653 | 5.671 | 5.542 | 5.634 | 14,803 | +0.00(+0.00%) |
Mar 03, 2022 | 5.597 | 5.634 | 5.522 | 5.634 | 5,927 | +0.10(+1.86%) |
Mar 02, 2022 | 5.662 | 5.737 | 5.280 | 5.531 | 33,033 | +0.02(+0.34%) |