Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.925 | 7.012 | 6.870 | 7.004 | 1,975,718 | +0.01(+0.11%) |
May 27, 2022 | 6.894 | 6.996 | 6.870 | 6.996 | 471,585 | +0.11(+1.60%) |
May 26, 2022 | 6.784 | 6.992 | 6.776 | 6.886 | 654,690 | +0.18(+2.70%) |
May 25, 2022 | 6.618 | 6.768 | 6.618 | 6.705 | 1,257,309 | +0.04(+0.59%) |
May 24, 2022 | 6.594 | 6.665 | 6.492 | 6.665 | 1,084,981 | +0.06(+0.95%) |
May 23, 2022 | 6.437 | 6.657 | 6.437 | 6.602 | 1,364,985 | +0.26(+4.10%) |
May 20, 2022 | 6.366 | 6.441 | 6.228 | 6.342 | 1,165,446 | +0.03(+0.50%) |
May 19, 2022 | 6.382 | 6.461 | 6.303 | 6.311 | 1,200,356 | -0.15(-2.32%) |
May 18, 2022 | 6.618 | 6.681 | 6.413 | 6.461 | 805,373 | -0.21(-3.19%) |
May 17, 2022 | 6.681 | 6.760 | 6.657 | 6.673 | 1,318,326 | +0.03(+0.47%) |
May 16, 2022 | 6.531 | 6.705 | 6.500 | 6.642 | 1,125,832 | +0.09(+1.32%) |
May 13, 2022 | 6.508 | 6.602 | 6.437 | 6.555 | 1,842,784 | +0.06(+0.97%) |
May 12, 2022 | 6.397 | 6.520 | 6.374 | 6.492 | 1,694,834 | +0.05(+0.73%) |
May 11, 2022 | 6.563 | 6.650 | 6.421 | 6.445 | 1,347,134 | -0.16(-2.39%) |
May 10, 2022 | 6.610 | 6.886 | 6.504 | 6.602 | 1,786,921 | +0.32(+5.01%) |
May 09, 2022 | 6.405 | 6.468 | 6.216 | 6.287 | 1,030,619 | -0.06(-0.87%) |
May 06, 2022 | 6.287 | 6.425 | 6.157 | 6.342 | 1,044,001 | +0.01(+0.12%) |
May 05, 2022 | 6.602 | 6.618 | 6.275 | 6.334 | 1,247,709 | -0.32(-4.74%) |
May 04, 2022 | 6.650 | 6.689 | 6.524 | 6.650 | 1,082,447 | +0.00(+0.00%) |
May 03, 2022 | 6.681 | 6.736 | 6.520 | 6.650 | 865,693 | +0.06(+0.96%) |
May 02, 2022 | 6.697 | 6.752 | 6.437 | 6.587 | 1,293,773 | -0.11(-1.65%) |
Apr 29, 2022 | 6.941 | 6.981 | 6.697 | 6.697 | 715,762 | -0.26(-3.74%) |
Apr 28, 2022 | 6.807 | 6.973 | 6.736 | 6.957 | 929,913 | +0.22(+3.27%) |
Apr 27, 2022 | 6.713 | 6.819 | 6.665 | 6.736 | 906,541 | +0.06(+0.83%) |
Apr 26, 2022 | 6.776 | 6.839 | 6.681 | 6.681 | 959,508 | -0.13(-1.97%) |
Apr 25, 2022 | 6.776 | 6.831 | 6.689 | 6.815 | 1,555,585 | +0.03(+0.46%) |
Apr 22, 2022 | 6.957 | 6.981 | 6.776 | 6.784 | 1,196,346 | -0.19(-2.71%) |
Apr 21, 2022 | 7.059 | 7.193 | 6.973 | 6.973 | 711,459 | -0.06(-0.78%) |
Apr 20, 2022 | 6.878 | 7.107 | 6.815 | 7.028 | 969,036 | +0.24(+3.48%) |
Apr 19, 2022 | 7.138 | 7.167 | 6.776 | 6.791 | 902,906 | -0.33(-4.65%) |
Apr 18, 2022 | 7.209 | 7.248 | 7.067 | 7.122 | 723,659 | -0.06(-0.88%) |
Apr 14, 2022 | 7.162 | 7.260 | 7.130 | 7.185 | 442,581 | +0.02(+0.33%) |
Apr 13, 2022 | 7.083 | 7.225 | 7.028 | 7.162 | 758,028 | +0.10(+1.45%) |
Apr 12, 2022 | 7.067 | 7.154 | 7.020 | 7.059 | 710,881 | +0.02(+0.22%) |
Apr 11, 2022 | 7.020 | 7.083 | 6.981 | 7.044 | 721,407 | +0.06(+0.79%) |
Apr 08, 2022 | 7.004 | 7.087 | 6.902 | 6.988 | 584,501 | -0.03(-0.45%) |
Apr 07, 2022 | 7.162 | 7.241 | 6.983 | 7.020 | 794,416 | -0.11(-1.55%) |
Apr 06, 2022 | 7.091 | 7.184 | 7.028 | 7.130 | 828,840 | +0.02(+0.22%) |
Apr 05, 2022 | 7.241 | 7.319 | 7.091 | 7.114 | 953,854 | -0.16(-2.17%) |
Apr 04, 2022 | 7.374 | 7.374 | 7.138 | 7.272 | 655,174 | -0.05(-0.65%) |
Apr 01, 2022 | 7.256 | 7.351 | 7.193 | 7.319 | 866,211 | +0.03(+0.43%) |
Mar 31, 2022 | 7.311 | 7.540 | 7.272 | 7.288 | 1,285,443 | -0.03(-0.43%) |
Mar 30, 2022 | 7.319 | 7.394 | 7.272 | 7.319 | 488,338 | -0.03(-0.43%) |
Mar 29, 2022 | 7.374 | 7.436 | 7.274 | 7.351 | 1,292,691 | +0.06(+0.85%) |
Mar 28, 2022 | 7.258 | 7.413 | 7.166 | 7.289 | 2,276,798 | +0.06(+0.85%) |
Mar 25, 2022 | 7.057 | 7.243 | 7.048 | 7.227 | 743,023 | +0.15(+2.18%) |
Mar 24, 2022 | 7.034 | 7.092 | 6.988 | 7.073 | 522,694 | +0.04(+0.55%) |
Mar 23, 2022 | 7.142 | 7.220 | 7.034 | 7.034 | 841,931 | -0.16(-2.25%) |
Mar 22, 2022 | 7.135 | 7.243 | 7.135 | 7.196 | 730,221 | +0.07(+0.98%) |
Mar 21, 2022 | 7.220 | 7.266 | 7.073 | 7.127 | 490,701 | -0.05(-0.75%) |
Mar 18, 2022 | 7.111 | 7.247 | 7.057 | 7.181 | 1,193,798 | +0.06(+0.87%) |
Mar 17, 2022 | 6.911 | 7.119 | 6.895 | 7.119 | 525,899 | +0.15(+2.10%) |
Mar 16, 2022 | 6.841 | 6.988 | 6.833 | 6.972 | 1,506,838 | +0.19(+2.85%) |
Mar 15, 2022 | 6.795 | 6.857 | 6.687 | 6.779 | 826,881 | +0.10(+1.50%) |
Mar 14, 2022 | 6.818 | 6.833 | 6.617 | 6.679 | 449,247 | -0.13(-1.93%) |
Mar 11, 2022 | 6.864 | 6.972 | 6.725 | 6.810 | 386,685 | -0.03(-0.45%) |
Mar 10, 2022 | 6.702 | 6.849 | 6.841 | 495,692 | +0.02(+0.34%) | |
Mar 09, 2022 | 6.795 | 6.864 | 6.768 | 6.818 | 768,241 | +0.12(+1.85%) |
Mar 08, 2022 | 6.594 | 6.787 | 6.571 | 6.694 | 936,648 | +0.11(+1.64%) |
Mar 07, 2022 | 6.702 | 6.764 | 6.586 | 6.586 | 577,634 | -0.12(-1.73%) |
Mar 04, 2022 | 6.764 | 6.822 | 6.667 | 6.702 | 461,800 | -0.15(-2.25%) |
Mar 03, 2022 | 6.911 | 6.911 | 6.795 | 6.857 | 497,438 | -0.03(-0.45%) |
Mar 02, 2022 | 6.710 | 6.903 | 6.694 | 6.888 | 709,690 | +0.19(+2.88%) |