Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.192 | 7.478 | 6.848 | 7.239 | 23,664 | -0.21(-2.82%) |
May 27, 2022 | 7.182 | 7.469 | 7.134 | 7.449 | 167,217 | +0.00(+0.00%) |
May 26, 2022 | 7.354 | 7.449 | 7.258 | 7.449 | 20,343 | +0.06(+0.84%) |
May 25, 2022 | 7.402 | 7.402 | 7.354 | 7.387 | 4,309 | +0.00(+0.06%) |
May 24, 2022 | 7.363 | 7.435 | 7.354 | 7.383 | 5,019 | -0.07(-0.90%) |
May 23, 2022 | 7.554 | 7.554 | 7.211 | 7.449 | 17,524 | +0.13(+1.83%) |
May 20, 2022 | 7.640 | 7.640 | 7.048 | 7.316 | 12,275 | -0.32(-4.13%) |
May 19, 2022 | 7.440 | 7.631 | 7.220 | 7.631 | 9,819 | +0.32(+4.44%) |
May 18, 2022 | 6.857 | 7.497 | 6.857 | 7.306 | 12,045 | -0.19(-2.55%) |
May 17, 2022 | 7.230 | 7.497 | 7.230 | 7.497 | 7,578 | +0.00(+0.00%) |
May 16, 2022 | 7.459 | 7.497 | 6.838 | 7.497 | 7,555 | +0.08(+1.03%) |
May 13, 2022 | 7.106 | 7.421 | 7.077 | 7.421 | 3,645 | +0.17(+2.37%) |
May 12, 2022 | 7.172 | 7.459 | 6.972 | 7.249 | 9,112 | -0.20(-2.69%) |
May 11, 2022 | 6.934 | 7.449 | 6.934 | 7.449 | 1,076 | +0.43(+6.12%) |
May 10, 2022 | 7.225 | 7.225 | 7.020 | 7.020 | 761 | -0.14(-2.00%) |
May 09, 2022 | 6.962 | 7.400 | 6.962 | 7.163 | 4,929 | +0.20(+2.88%) |
May 06, 2022 | 7.143 | 7.143 | 6.790 | 6.962 | 9,099 | -0.13(-1.88%) |
May 05, 2022 | 7.287 | 7.497 | 7.077 | 7.096 | 4,639 | -0.26(-3.51%) |
May 04, 2022 | 7.363 | 7.368 | 7.249 | 7.354 | 2,885 | +0.11(+1.58%) |
May 03, 2022 | 7.437 | 7.437 | 7.211 | 7.239 | 3,747 | +0.04(+0.53%) |
May 02, 2022 | 7.278 | 7.392 | 7.201 | 7.201 | 6,606 | -0.03(-0.40%) |
Apr 29, 2022 | 7.354 | 7.459 | 7.175 | 7.230 | 6,530 | -0.08(-1.11%) |
Apr 28, 2022 | 7.488 | 7.497 | 7.182 | 7.311 | 8,965 | -0.18(-2.36%) |
Apr 27, 2022 | 7.469 | 7.497 | 7.373 | 7.488 | 45,171 | -0.05(-0.63%) |
Apr 26, 2022 | 7.297 | 7.564 | 7.125 | 7.535 | 57,098 | +0.24(+3.27%) |
Apr 25, 2022 | 7.216 | 7.564 | 7.216 | 7.297 | 16,750 | -0.23(-3.05%) |
Apr 22, 2022 | 7.535 | 7.564 | 7.349 | 7.526 | 46,369 | +0.07(+0.90%) |
Apr 21, 2022 | 7.488 | 7.621 | 7.258 | 7.459 | 6,426 | -0.11(-1.39%) |
Apr 20, 2022 | 7.526 | 7.602 | 7.449 | 7.564 | 2,369 | +0.16(+2.19%) |
Apr 19, 2022 | 7.221 | 7.469 | 7.221 | 7.402 | 18,359 | -0.04(-0.51%) |
Apr 18, 2022 | 7.331 | 7.574 | 7.301 | 7.440 | 21,277 | -0.03(-0.38%) |
Apr 14, 2022 | 7.449 | 7.516 | 7.335 | 7.469 | 8,413 | +0.02(+0.26%) |
Apr 13, 2022 | 7.115 | 7.607 | 6.771 | 7.449 | 18,606 | +0.35(+4.98%) |
Apr 12, 2022 | 7.631 | 7.640 | 7.096 | 7.096 | 8,400 | -0.34(-4.62%) |
Apr 11, 2022 | 7.469 | 7.640 | 7.211 | 7.440 | 18,275 | +0.28(+3.87%) |
Apr 08, 2022 | 7.258 | 7.335 | 7.163 | 7.163 | 2,895 | -0.15(-2.09%) |
Apr 07, 2022 | 7.440 | 7.497 | 7.192 | 7.316 | 5,974 | +0.06(+0.79%) |
Apr 06, 2022 | 7.287 | 7.421 | 7.258 | 7.258 | 3,201 | -0.10(-1.30%) |
Apr 05, 2022 | 7.469 | 7.516 | 7.172 | 7.354 | 6,993 | -0.15(-2.04%) |
Apr 04, 2022 | 7.593 | 7.593 | 7.106 | 7.507 | 6,724 | +0.22(+3.01%) |
Apr 01, 2022 | 7.324 | 7.501 | 7.229 | 7.287 | 13,050 | -0.04(-0.51%) |
Mar 31, 2022 | 7.399 | 7.455 | 7.101 | 7.324 | 45,337 | +0.04(+0.51%) |
Mar 30, 2022 | 7.129 | 7.408 | 6.970 | 7.287 | 17,862 | -0.12(-1.64%) |
Mar 29, 2022 | 6.896 | 7.455 | 6.849 | 7.408 | 22,912 | +0.65(+9.66%) |
Mar 28, 2022 | 6.803 | 6.849 | 6.691 | 6.756 | 12,699 | +0.04(+0.55%) |
Mar 25, 2022 | 6.868 | 6.933 | 6.719 | 6.719 | 49,238 | -0.02(-0.28%) |
Mar 24, 2022 | 6.709 | 6.896 | 6.607 | 6.737 | 8,693 | +0.00(+0.00%) |
Mar 23, 2022 | 6.719 | 6.896 | 6.653 | 6.737 | 10,730 | -0.11(-1.63%) |
Mar 22, 2022 | 6.667 | 6.849 | 6.532 | 6.849 | 13,580 | +0.00(+0.00%) |
Mar 21, 2022 | 6.840 | 6.924 | 6.821 | 6.849 | 17,954 | +0.08(+1.24%) |
Mar 18, 2022 | 6.634 | 6.886 | 6.634 | 6.765 | 1,264 | +0.19(+2.91%) |
Mar 17, 2022 | 6.553 | 6.574 | 6.553 | 6.574 | 554 | -0.04(-0.63%) |
Mar 16, 2022 | 6.607 | 6.803 | 6.430 | 6.616 | 23,652 | +0.18(+2.75%) |
Mar 15, 2022 | 6.884 | 6.884 | 6.290 | 6.439 | 26,025 | -0.49(-7.12%) |
Mar 14, 2022 | 6.830 | 6.961 | 6.663 | 6.933 | 2,388 | +0.17(+2.56%) |
Mar 11, 2022 | 6.840 | 6.840 | 6.672 | 6.760 | 1,883 | +0.10(+1.46%) |
Mar 10, 2022 | 6.849 | 6.975 | 6.663 | 6.663 | 43,259 | -0.21(-2.99%) |
Mar 09, 2022 | 7.026 | 7.026 | 6.868 | 6.868 | 1,805 | -0.16(-2.25%) |
Mar 08, 2022 | 7.008 | 7.035 | 6.938 | 7.026 | 3,399 | +0.11(+1.55%) |
Mar 07, 2022 | 6.919 | 6.989 | 6.849 | 6.919 | 6,739 | -0.02(-0.34%) |
Mar 04, 2022 | 7.035 | 7.035 | 6.905 | 6.942 | 5,873 | +0.05(+0.68%) |
Mar 03, 2022 | 7.026 | 7.082 | 6.849 | 6.896 | 5,217 | -0.15(-2.12%) |
Mar 02, 2022 | 7.079 | 7.079 | 6.868 | 7.045 | 3,817 | +0.07(+1.07%) |