Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.358 | 6.358 | 6.242 | 6.319 | 121,635 | -0.04(-0.61%) |
May 27, 2022 | 6.280 | 6.358 | 6.203 | 6.358 | 116,637 | +0.17(+2.75%) |
May 26, 2022 | 6.134 | 6.310 | 6.122 | 6.188 | 185,824 | +0.08(+1.25%) |
May 25, 2022 | 6.095 | 6.180 | 6.065 | 6.111 | 96,223 | +0.04(+0.63%) |
May 24, 2022 | 5.980 | 6.111 | 5.896 | 6.072 | 122,888 | +0.07(+1.15%) |
May 23, 2022 | 5.988 | 6.072 | 5.904 | 6.003 | 150,450 | +0.13(+2.22%) |
May 20, 2022 | 6.011 | 6.072 | 5.750 | 5.873 | 286,173 | -0.08(-1.29%) |
May 19, 2022 | 6.057 | 6.149 | 5.911 | 5.950 | 242,456 | -0.17(-2.76%) |
May 18, 2022 | 6.141 | 6.195 | 6.065 | 6.118 | 126,922 | -0.02(-0.37%) |
May 17, 2022 | 6.180 | 6.187 | 6.075 | 6.141 | 87,398 | +0.03(+0.50%) |
May 16, 2022 | 6.218 | 6.287 | 6.103 | 6.111 | 132,327 | -0.15(-2.45%) |
May 13, 2022 | 6.049 | 6.287 | 6.049 | 6.264 | 206,393 | +0.26(+4.34%) |
May 12, 2022 | 6.072 | 6.107 | 5.870 | 6.003 | 256,596 | -0.13(-2.13%) |
May 11, 2022 | 6.118 | 6.210 | 6.019 | 6.134 | 245,827 | +0.04(+0.63%) |
May 10, 2022 | 6.234 | 6.318 | 5.980 | 6.095 | 326,596 | -0.06(-1.00%) |
May 09, 2022 | 6.517 | 6.517 | 6.103 | 6.157 | 374,304 | -0.37(-5.64%) |
May 06, 2022 | 6.594 | 6.686 | 6.467 | 6.525 | 189,347 | -0.08(-1.28%) |
May 05, 2022 | 6.816 | 6.878 | 6.540 | 6.609 | 174,450 | -0.25(-3.58%) |
May 04, 2022 | 6.686 | 6.855 | 6.613 | 6.855 | 324,605 | +0.19(+2.88%) |
May 03, 2022 | 6.471 | 6.663 | 6.280 | 6.663 | 465,962 | +0.21(+3.21%) |
May 02, 2022 | 6.732 | 6.732 | 6.425 | 6.456 | 321,516 | -0.28(-4.10%) |
Apr 29, 2022 | 6.824 | 6.881 | 6.648 | 6.732 | 199,130 | -0.13(-1.90%) |
Apr 28, 2022 | 6.824 | 6.878 | 6.743 | 6.862 | 229,403 | +0.08(+1.13%) |
Apr 27, 2022 | 6.786 | 6.854 | 6.770 | 6.786 | 155,214 | +0.01(+0.11%) |
Apr 26, 2022 | 6.930 | 6.930 | 6.740 | 6.778 | 202,149 | -0.11(-1.65%) |
Apr 25, 2022 | 6.846 | 6.892 | 6.672 | 6.892 | 213,182 | +0.11(+1.68%) |
Apr 22, 2022 | 6.839 | 6.876 | 6.672 | 6.778 | 202,991 | -0.04(-0.56%) |
Apr 21, 2022 | 6.869 | 6.941 | 6.795 | 6.816 | 217,212 | +0.03(+0.45%) |
Apr 20, 2022 | 6.649 | 6.823 | 6.528 | 6.786 | 316,948 | +0.16(+2.40%) |
Apr 19, 2022 | 7.195 | 7.233 | 6.596 | 6.626 | 718,184 | -0.55(-7.61%) |
Apr 18, 2022 | 7.187 | 7.248 | 7.005 | 7.172 | 1,046,503 | +0.07(+0.96%) |
Apr 14, 2022 | 7.112 | 7.149 | 7.074 | 7.104 | 186,569 | +0.03(+0.43%) |
Apr 13, 2022 | 7.119 | 7.119 | 7.028 | 7.074 | 125,975 | +0.04(+0.54%) |
Apr 12, 2022 | 7.013 | 7.081 | 7.005 | 7.036 | 109,038 | +0.01(+0.11%) |
Apr 11, 2022 | 7.104 | 7.157 | 7.013 | 7.028 | 106,541 | -0.10(-1.38%) |
Apr 08, 2022 | 7.149 | 7.172 | 7.089 | 7.127 | 79,312 | +0.01(+0.11%) |
Apr 07, 2022 | 7.180 | 7.180 | 7.058 | 7.119 | 127,716 | -0.06(-0.84%) |
Apr 06, 2022 | 7.165 | 7.233 | 7.096 | 7.180 | 123,866 | +0.01(+0.11%) |
Apr 05, 2022 | 7.347 | 7.403 | 7.165 | 7.172 | 129,419 | -0.17(-2.27%) |
Apr 04, 2022 | 7.347 | 7.369 | 7.187 | 7.339 | 208,364 | -0.02(-0.31%) |
Apr 01, 2022 | 7.529 | 7.597 | 7.331 | 7.362 | 310,816 | -0.29(-3.77%) |
Mar 31, 2022 | 7.657 | 7.688 | 7.582 | 7.650 | 141,828 | +0.04(+0.50%) |
Mar 30, 2022 | 7.771 | 7.771 | 7.551 | 7.612 | 281,643 | -0.16(-2.05%) |
Mar 29, 2022 | 7.696 | 7.786 | 7.696 | 7.771 | 164,524 | +0.11(+1.37%) |
Mar 28, 2022 | 7.644 | 7.674 | 7.553 | 7.666 | 196,379 | +0.10(+1.29%) |
Mar 25, 2022 | 7.606 | 7.632 | 7.516 | 7.568 | 152,023 | +0.00(+0.00%) |
Mar 24, 2022 | 7.538 | 7.598 | 7.471 | 7.568 | 202,801 | +0.08(+1.00%) |
Mar 23, 2022 | 7.508 | 7.516 | 7.418 | 7.493 | 170,912 | +0.08(+1.01%) |
Mar 22, 2022 | 7.388 | 7.432 | 7.358 | 7.418 | 106,586 | +0.10(+1.33%) |
Mar 21, 2022 | 7.403 | 7.441 | 7.276 | 7.321 | 159,653 | -0.06(-0.81%) |
Mar 18, 2022 | 7.358 | 7.381 | 7.216 | 7.381 | 193,554 | +0.14(+1.97%) |
Mar 17, 2022 | 7.148 | 7.268 | 7.140 | 7.238 | 143,272 | +0.10(+1.37%) |
Mar 16, 2022 | 7.118 | 7.155 | 7.058 | 7.140 | 150,821 | +0.11(+1.60%) |
Mar 15, 2022 | 7.155 | 7.223 | 7.028 | 7.028 | 148,846 | -0.13(-1.78%) |
Mar 14, 2022 | 7.216 | 7.283 | 7.140 | 7.155 | 147,773 | -0.11(-1.55%) |
Mar 11, 2022 | 7.321 | 7.360 | 7.238 | 7.268 | 141,121 | -0.03(-0.41%) |
Mar 10, 2022 | 7.170 | 7.313 | 7.170 | 7.298 | 96,142 | +0.02(+0.21%) |
Mar 09, 2022 | 7.238 | 7.396 | 7.238 | 7.283 | 132,268 | +0.15(+2.11%) |
Mar 08, 2022 | 7.133 | 7.170 | 6.908 | 7.133 | 275,470 | -0.08(-1.04%) |
Mar 07, 2022 | 7.231 | 7.291 | 7.148 | 7.208 | 226,673 | -0.10(-1.34%) |
Mar 04, 2022 | 7.358 | 7.366 | 7.231 | 7.306 | 171,921 | -0.09(-1.22%) |
Mar 03, 2022 | 7.343 | 7.396 | 7.283 | 7.396 | 123,972 | +0.11(+1.44%) |
Mar 02, 2022 | 7.133 | 7.343 | 7.133 | 7.291 | 147,214 | +0.09(+1.25%) |