Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.989 | 6.997 | 6.930 | 6.964 | 327,512 | -0.02(-0.24%) |
May 27, 2022 | 6.862 | 7.087 | 6.853 | 6.981 | 689,075 | +0.17(+2.49%) |
May 26, 2022 | 6.692 | 6.845 | 6.684 | 6.811 | 509,640 | +0.11(+1.65%) |
May 25, 2022 | 6.650 | 6.731 | 6.616 | 6.701 | 553,010 | +0.06(+0.89%) |
May 24, 2022 | 6.667 | 6.667 | 6.573 | 6.641 | 428,564 | -0.03(-0.38%) |
May 23, 2022 | 6.658 | 6.701 | 6.633 | 6.667 | 267,915 | +0.04(+0.64%) |
May 20, 2022 | 6.718 | 6.752 | 6.624 | 6.624 | 337,337 | -0.08(-1.26%) |
May 19, 2022 | 6.701 | 6.768 | 6.692 | 6.709 | 315,061 | +0.01(+0.13%) |
May 18, 2022 | 6.718 | 6.768 | 6.641 | 6.701 | 426,576 | -0.03(-0.38%) |
May 17, 2022 | 6.726 | 6.760 | 6.667 | 6.726 | 365,646 | +0.04(+0.63%) |
May 16, 2022 | 6.743 | 6.760 | 6.633 | 6.684 | 402,482 | -0.08(-1.25%) |
May 13, 2022 | 6.641 | 6.768 | 6.627 | 6.768 | 506,530 | +0.14(+2.18%) |
May 12, 2022 | 6.607 | 6.658 | 6.539 | 6.624 | 1,018,830 | +0.03(+0.42%) |
May 11, 2022 | 6.579 | 6.647 | 6.554 | 6.596 | 791,873 | +0.01(+0.13%) |
May 10, 2022 | 6.546 | 6.634 | 6.504 | 6.588 | 732,658 | +0.08(+1.30%) |
May 09, 2022 | 6.605 | 6.647 | 6.495 | 6.504 | 715,334 | -0.10(-1.53%) |
May 06, 2022 | 6.605 | 6.668 | 6.554 | 6.605 | 460,322 | -0.03(-0.38%) |
May 05, 2022 | 6.723 | 6.730 | 6.605 | 6.630 | 405,314 | -0.13(-1.99%) |
May 04, 2022 | 6.714 | 6.773 | 6.630 | 6.765 | 667,403 | +0.08(+1.13%) |
May 03, 2022 | 6.638 | 6.697 | 6.630 | 6.689 | 305,226 | +0.08(+1.15%) |
May 02, 2022 | 6.748 | 6.748 | 6.596 | 6.613 | 734,704 | -0.12(-1.75%) |
Apr 29, 2022 | 6.782 | 6.798 | 6.714 | 6.731 | 357,843 | -0.08(-1.24%) |
Apr 28, 2022 | 6.782 | 6.832 | 6.740 | 6.815 | 270,457 | +0.08(+1.13%) |
Apr 27, 2022 | 6.782 | 6.807 | 6.740 | 6.740 | 280,204 | -0.01(-0.12%) |
Apr 26, 2022 | 6.841 | 6.849 | 6.748 | 6.748 | 247,857 | -0.09(-1.35%) |
Apr 25, 2022 | 6.832 | 6.845 | 6.756 | 6.841 | 392,942 | -0.01(-0.12%) |
Apr 22, 2022 | 6.883 | 6.933 | 6.849 | 6.849 | 267,327 | -0.06(-0.85%) |
Apr 21, 2022 | 6.975 | 7.001 | 6.883 | 6.908 | 204,388 | -0.05(-0.73%) |
Apr 20, 2022 | 6.916 | 6.975 | 6.908 | 6.959 | 440,292 | +0.08(+1.10%) |
Apr 19, 2022 | 6.891 | 6.940 | 6.874 | 6.883 | 256,463 | -0.02(-0.24%) |
Apr 18, 2022 | 6.866 | 6.933 | 6.866 | 6.900 | 310,416 | +0.01(+0.12%) |
Apr 14, 2022 | 6.908 | 6.933 | 6.882 | 6.891 | 505,577 | -0.03(-0.49%) |
Apr 13, 2022 | 6.874 | 6.959 | 6.874 | 6.925 | 261,233 | +0.04(+0.65%) |
Apr 12, 2022 | 6.939 | 6.972 | 6.880 | 6.880 | 414,751 | -0.02(-0.24%) |
Apr 11, 2022 | 7.022 | 7.022 | 6.889 | 6.897 | 547,542 | -0.13(-1.90%) |
Apr 08, 2022 | 7.048 | 7.089 | 7.010 | 7.031 | 294,003 | -0.03(-0.36%) |
Apr 07, 2022 | 7.064 | 7.115 | 7.018 | 7.056 | 361,443 | -0.01(-0.12%) |
Apr 06, 2022 | 7.165 | 7.165 | 7.039 | 7.064 | 413,893 | -0.14(-1.97%) |
Apr 05, 2022 | 7.290 | 7.307 | 7.190 | 7.207 | 339,048 | -0.08(-1.15%) |
Apr 04, 2022 | 7.257 | 7.290 | 7.207 | 7.290 | 270,455 | +0.05(+0.69%) |
Apr 01, 2022 | 7.232 | 7.269 | 7.190 | 7.240 | 427,754 | +0.06(+0.82%) |
Mar 31, 2022 | 7.123 | 7.240 | 7.123 | 7.182 | 381,206 | +0.06(+0.82%) |
Mar 30, 2022 | 7.073 | 7.131 | 7.048 | 7.123 | 378,640 | +0.05(+0.71%) |
Mar 29, 2022 | 7.039 | 7.089 | 6.989 | 7.073 | 329,556 | +0.09(+1.32%) |
Mar 28, 2022 | 6.964 | 6.997 | 6.930 | 6.981 | 321,762 | +0.03(+0.36%) |
Mar 25, 2022 | 7.056 | 7.056 | 6.922 | 6.956 | 420,978 | -0.10(-1.42%) |
Mar 24, 2022 | 7.048 | 7.073 | 7.022 | 7.056 | 297,892 | +0.00(+0.00%) |
Mar 23, 2022 | 7.081 | 7.081 | 7.022 | 7.056 | 237,822 | -0.03(-0.35%) |
Mar 22, 2022 | 7.022 | 7.089 | 7.014 | 7.081 | 340,312 | +0.04(+0.59%) |
Mar 21, 2022 | 7.081 | 7.102 | 7.010 | 7.039 | 296,084 | -0.04(-0.59%) |
Mar 18, 2022 | 7.031 | 7.081 | 7.027 | 7.081 | 177,528 | +0.07(+0.95%) |
Mar 17, 2022 | 6.939 | 7.056 | 6.897 | 7.014 | 493,009 | +0.06(+0.84%) |
Mar 16, 2022 | 6.914 | 6.972 | 6.826 | 6.956 | 437,838 | +0.09(+1.34%) |
Mar 15, 2022 | 6.805 | 6.863 | 6.738 | 6.863 | 377,862 | +0.10(+1.49%) |
Mar 14, 2022 | 6.897 | 6.922 | 6.763 | 6.763 | 486,466 | -0.17(-2.50%) |
Mar 11, 2022 | 7.028 | 7.036 | 6.920 | 6.936 | 537,185 | -0.06(-0.83%) |
Mar 10, 2022 | 6.928 | 7.003 | 6.895 | 6.995 | 416,193 | +0.02(+0.24%) |
Mar 09, 2022 | 6.920 | 6.999 | 6.878 | 6.978 | 556,731 | +0.12(+1.70%) |
Mar 08, 2022 | 6.820 | 6.911 | 6.795 | 6.861 | 646,921 | +0.02(+0.24%) |
Mar 07, 2022 | 7.069 | 7.069 | 6.836 | 6.845 | 752,717 | -0.22(-3.18%) |
Mar 04, 2022 | 7.128 | 7.128 | 7.053 | 7.069 | 323,805 | -0.06(-0.82%) |
Mar 03, 2022 | 7.136 | 7.161 | 7.094 | 7.128 | 382,228 | +0.02(+0.35%) |
Mar 02, 2022 | 7.053 | 7.111 | 7.036 | 7.103 | 647,464 | +0.05(+0.71%) |