Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.664 | 6.670 | 6.664 | 6.670 | 1,456 | +0.10(+1.60%) |
May 27, 2022 | 6.580 | 6.605 | 6.550 | 6.565 | 4,415 | +0.02(+0.23%) |
May 26, 2022 | 6.100 | 6.550 | 6.080 | 6.550 | 24,758 | +0.47(+7.72%) |
May 25, 2022 | 5.940 | 6.080 | 5.910 | 6.080 | 886 | +0.07(+1.17%) |
May 24, 2022 | 5.910 | 6.055 | 5.910 | 6.010 | 2,049 | +0.01(+0.17%) |
May 23, 2022 | 5.995 | 6.030 | 5.900 | 6.000 | 1,721 | +0.10(+1.69%) |
May 20, 2022 | 6.090 | 6.090 | 5.900 | 5.900 | 1,899 | -0.05(-0.84%) |
May 19, 2022 | 6.100 | 6.100 | 5.900 | 5.950 | 1,919 | -0.05(-0.92%) |
May 18, 2022 | 5.885 | 6.100 | 5.872 | 6.005 | 5,341 | +0.08(+1.44%) |
May 17, 2022 | 5.860 | 6.000 | 5.860 | 5.920 | 9,855 | -0.14(-2.31%) |
May 16, 2022 | 5.800 | 6.060 | 5.800 | 6.060 | 14,967 | +0.26(+4.48%) |
May 13, 2022 | 5.660 | 5.800 | 5.483 | 5.800 | 9,474 | +0.15(+2.65%) |
May 12, 2022 | 5.730 | 5.860 | 5.650 | 5.650 | 7,781 | -0.08(-1.39%) |
May 11, 2022 | 5.865 | 5.865 | 5.600 | 5.730 | 10,191 | -0.47(-7.58%) |
May 10, 2022 | 6.310 | 6.310 | 5.940 | 6.200 | 4,536 | -0.09(-1.43%) |
May 09, 2022 | 6.250 | 6.390 | 6.250 | 6.290 | 5,357 | -0.11(-1.72%) |
May 06, 2022 | 6.274 | 6.400 | 6.270 | 6.400 | 4,605 | +0.01(+0.16%) |
May 05, 2022 | 6.410 | 6.410 | 6.300 | 6.390 | 6,571 | -0.07(-1.08%) |
May 04, 2022 | 6.260 | 6.460 | 6.260 | 6.460 | 1,546 | +0.12(+1.89%) |
May 03, 2022 | 6.460 | 6.460 | 6.250 | 6.340 | 4,758 | -0.12(-1.86%) |
May 02, 2022 | 6.450 | 6.590 | 6.250 | 6.460 | 10,133 | -0.16(-2.42%) |
Apr 29, 2022 | 6.400 | 6.620 | 6.400 | 6.620 | 4,705 | +0.07(+1.07%) |
Apr 28, 2022 | 6.470 | 6.550 | 6.250 | 6.550 | 14,530 | +0.00(+0.00%) |
Apr 27, 2022 | 6.640 | 6.644 | 6.550 | 6.550 | 4,469 | -0.09(-1.36%) |
Apr 26, 2022 | 6.610 | 6.640 | 6.560 | 6.640 | 3,302 | -0.06(-0.90%) |
Apr 25, 2022 | 6.690 | 6.795 | 6.610 | 6.700 | 3,873 | -0.13(-1.90%) |
Apr 22, 2022 | 6.860 | 6.980 | 6.670 | 6.830 | 8,582 | -0.11(-1.59%) |
Apr 21, 2022 | 6.790 | 6.940 | 6.705 | 6.940 | 5,363 | +0.15(+2.21%) |
Apr 20, 2022 | 6.800 | 6.800 | 6.630 | 6.790 | 6,419 | +0.06(+0.89%) |
Apr 19, 2022 | 6.640 | 6.740 | 6.610 | 6.730 | 2,591 | +0.08(+1.20%) |
Apr 18, 2022 | 6.810 | 6.840 | 6.650 | 6.650 | 5,956 | -0.20(-2.92%) |
Apr 14, 2022 | 6.890 | 6.890 | 6.850 | 6.850 | 2,095 | +0.03(+0.44%) |
Apr 13, 2022 | 6.880 | 7.047 | 6.820 | 6.820 | 3,165 | -0.10(-1.45%) |
Apr 12, 2022 | 6.850 | 6.950 | 6.850 | 6.920 | 3,901 | +0.03(+0.44%) |
Apr 11, 2022 | 6.944 | 6.944 | 6.800 | 6.890 | 2,706 | -0.18(-2.55%) |
Apr 08, 2022 | 7.050 | 7.392 | 6.890 | 7.070 | 4,649 | +0.04(+0.57%) |
Apr 07, 2022 | 6.920 | 7.390 | 6.919 | 7.030 | 9,759 | -0.19(-2.63%) |
Apr 06, 2022 | 7.050 | 7.230 | 6.910 | 7.220 | 6,404 | +0.15(+2.12%) |
Apr 05, 2022 | 7.230 | 7.361 | 7.060 | 7.070 | 3,272 | -0.01(-0.14%) |
Apr 04, 2022 | 7.050 | 7.440 | 7.050 | 7.080 | 11,573 | -0.02(-0.28%) |
Apr 01, 2022 | 7.140 | 7.273 | 7.022 | 7.100 | 6,361 | -0.11(-1.53%) |
Mar 31, 2022 | 7.250 | 7.375 | 7.112 | 7.210 | 29,594 | +0.16(+2.27%) |
Mar 30, 2022 | 7.032 | 7.142 | 7.020 | 7.050 | 2,878 | -0.10(-1.40%) |
Mar 29, 2022 | 7.045 | 7.250 | 6.830 | 7.150 | 55,579 | +0.20(+2.88%) |
Mar 28, 2022 | 6.930 | 7.040 | 6.830 | 6.950 | 9,717 | +0.09(+1.31%) |
Mar 25, 2022 | 6.910 | 6.950 | 6.730 | 6.860 | 9,566 | -0.10(-1.44%) |
Mar 24, 2022 | 6.800 | 7.036 | 6.800 | 6.960 | 5,056 | +0.20(+2.96%) |
Mar 23, 2022 | 7.040 | 7.136 | 6.750 | 6.760 | 23,522 | -0.34(-4.79%) |
Mar 22, 2022 | 7.290 | 7.290 | 7.030 | 7.100 | 15,464 | -0.16(-2.20%) |
Mar 21, 2022 | 7.300 | 7.300 | 7.052 | 7.260 | 26,547 | -0.06(-0.82%) |
Mar 18, 2022 | 7.280 | 7.320 | 7.100 | 7.320 | 13,075 | -0.05(-0.68%) |
Mar 17, 2022 | 7.090 | 7.480 | 7.050 | 7.370 | 61,429 | +0.23(+3.22%) |
Mar 16, 2022 | 6.800 | 7.140 | 6.800 | 7.140 | 23,137 | +0.37(+5.47%) |
Mar 15, 2022 | 6.610 | 6.785 | 6.600 | 6.770 | 10,676 | +0.15(+2.27%) |
Mar 14, 2022 | 6.760 | 6.845 | 6.602 | 6.620 | 10,011 | -0.13(-2.00%) |
Mar 11, 2022 | 6.800 | 6.835 | 6.710 | 6.755 | 2,529 | -0.08(-1.10%) |
Mar 10, 2022 | 6.750 | 6.900 | 6.720 | 6.830 | 4,331 | +0.09(+1.27%) |
Mar 09, 2022 | 6.660 | 6.800 | 6.660 | 6.745 | 10,694 | +0.10(+1.58%) |
Mar 08, 2022 | 6.710 | 6.790 | 6.620 | 6.640 | 4,889 | +0.04(+0.61%) |
Mar 07, 2022 | 6.870 | 6.980 | 6.570 | 6.600 | 35,265 | -0.37(-5.31%) |
Mar 04, 2022 | 7.090 | 7.090 | 6.860 | 6.970 | 4,059 | -0.08(-1.13%) |
Mar 03, 2022 | 6.865 | 7.200 | 6.865 | 7.050 | 7,108 | +0.07(+1.00%) |
Mar 02, 2022 | 6.999 | 6.999 | 6.850 | 6.980 | 6,623 | +0.06(+0.87%) |