Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.828 | 6.880 | 6.775 | 6.880 | 94,969 | +0.07(+1.03%) |
May 27, 2022 | 6.801 | 6.845 | 6.784 | 6.810 | 42,861 | +0.07(+1.04%) |
May 26, 2022 | 6.723 | 6.793 | 6.723 | 6.740 | 51,880 | +0.05(+0.79%) |
May 25, 2022 | 6.661 | 6.705 | 6.609 | 6.688 | 71,311 | +0.04(+0.53%) |
May 24, 2022 | 6.679 | 6.717 | 6.574 | 6.653 | 76,532 | +0.00(+0.00%) |
May 23, 2022 | 6.644 | 6.688 | 6.609 | 6.653 | 26,102 | +0.01(+0.13%) |
May 20, 2022 | 6.699 | 6.714 | 6.609 | 6.644 | 32,290 | -0.05(-0.78%) |
May 19, 2022 | 6.705 | 6.718 | 6.682 | 6.696 | 12,626 | +0.04(+0.53%) |
May 18, 2022 | 6.740 | 7.003 | 6.644 | 6.661 | 69,504 | -0.08(-1.17%) |
May 17, 2022 | 6.714 | 6.757 | 6.609 | 6.740 | 115,677 | +0.10(+1.45%) |
May 16, 2022 | 6.696 | 6.696 | 6.609 | 6.644 | 51,350 | -0.02(-0.26%) |
May 13, 2022 | 6.714 | 6.714 | 6.618 | 6.661 | 39,553 | +0.01(+0.13%) |
May 12, 2022 | 6.714 | 6.714 | 6.600 | 6.653 | 42,420 | -0.04(-0.52%) |
May 11, 2022 | 6.898 | 6.898 | 6.688 | 6.688 | 71,924 | -0.17(-2.43%) |
May 10, 2022 | 6.933 | 6.933 | 6.837 | 6.854 | 64,936 | -0.08(-1.14%) |
May 09, 2022 | 7.160 | 7.160 | 6.889 | 6.933 | 24,913 | -0.20(-2.82%) |
May 06, 2022 | 7.239 | 7.256 | 7.038 | 7.134 | 28,790 | -0.11(-1.56%) |
May 05, 2022 | 7.195 | 7.291 | 7.195 | 7.247 | 22,121 | +0.02(+0.24%) |
May 04, 2022 | 7.247 | 7.246 | 7.160 | 7.230 | 34,636 | +0.01(+0.12%) |
May 03, 2022 | 7.265 | 7.294 | 7.221 | 7.221 | 42,141 | +0.00(+0.00%) |
May 02, 2022 | 7.326 | 7.326 | 7.221 | 7.221 | 27,796 | -0.13(-1.78%) |
Apr 29, 2022 | 7.360 | 7.360 | 7.265 | 7.352 | 15,590 | +0.00(+0.00%) |
Apr 28, 2022 | 7.334 | 7.360 | 7.308 | 7.352 | 12,838 | +0.02(+0.24%) |
Apr 27, 2022 | 7.308 | 7.334 | 7.282 | 7.334 | 27,482 | +0.00(+0.00%) |
Apr 26, 2022 | 7.299 | 7.334 | 7.294 | 7.334 | 15,649 | +0.01(+0.12%) |
Apr 25, 2022 | 7.352 | 7.360 | 7.291 | 7.326 | 17,336 | +0.03(+0.48%) |
Apr 22, 2022 | 7.378 | 7.378 | 7.282 | 7.291 | 52,192 | -0.05(-0.71%) |
Apr 21, 2022 | 7.291 | 7.343 | 7.291 | 7.343 | 38,370 | +0.04(+0.60%) |
Apr 20, 2022 | 7.352 | 7.352 | 7.282 | 7.299 | 32,924 | -0.03(-0.36%) |
Apr 19, 2022 | 7.282 | 7.343 | 7.282 | 7.326 | 32,125 | +0.04(+0.60%) |
Apr 18, 2022 | 7.247 | 7.299 | 7.247 | 7.282 | 64,416 | +0.03(+0.48%) |
Apr 14, 2022 | 7.299 | 7.326 | 7.247 | 7.247 | 59,083 | -0.03(-0.48%) |
Apr 13, 2022 | 7.265 | 7.377 | 7.247 | 7.282 | 29,314 | -0.02(-0.24%) |
Apr 12, 2022 | 7.273 | 7.308 | 7.265 | 7.299 | 9,011 | +0.04(+0.60%) |
Apr 11, 2022 | 7.291 | 7.294 | 7.247 | 7.256 | 6,148 | -0.03(-0.48%) |
Apr 08, 2022 | 7.317 | 7.326 | 7.239 | 7.291 | 65,335 | -0.09(-1.18%) |
Apr 07, 2022 | 7.378 | 7.404 | 7.326 | 7.378 | 13,127 | +0.04(+0.59%) |
Apr 06, 2022 | 7.300 | 7.373 | 7.300 | 7.334 | 26,201 | -0.02(-0.24%) |
Apr 05, 2022 | 7.352 | 7.395 | 7.265 | 7.352 | 69,641 | -0.03(-0.45%) |
Apr 04, 2022 | 7.352 | 7.385 | 7.318 | 7.385 | 39,246 | +0.05(+0.69%) |
Apr 01, 2022 | 7.352 | 7.377 | 7.334 | 7.334 | 12,191 | -0.01(-0.12%) |
Mar 31, 2022 | 7.256 | 7.343 | 7.256 | 7.343 | 21,609 | +0.10(+1.43%) |
Mar 30, 2022 | 7.179 | 7.291 | 7.164 | 7.239 | 51,964 | +0.05(+0.72%) |
Mar 29, 2022 | 7.196 | 7.256 | 7.179 | 7.187 | 65,578 | -0.03(-0.36%) |
Mar 28, 2022 | 7.170 | 7.213 | 7.144 | 7.213 | 27,611 | +0.03(+0.36%) |
Mar 25, 2022 | 7.187 | 7.255 | 7.174 | 7.187 | 33,746 | +0.00(+0.00%) |
Mar 24, 2022 | 7.179 | 7.239 | 7.140 | 7.187 | 49,057 | +0.06(+0.85%) |
Mar 23, 2022 | 7.109 | 7.179 | 7.109 | 7.127 | 58,800 | -0.02(-0.24%) |
Mar 22, 2022 | 7.135 | 7.161 | 7.084 | 7.144 | 33,072 | +0.00(+0.00%) |
Mar 21, 2022 | 7.239 | 7.261 | 7.135 | 7.144 | 16,108 | -0.06(-0.84%) |
Mar 18, 2022 | 7.118 | 7.274 | 7.118 | 7.205 | 58,409 | +0.04(+0.60%) |
Mar 17, 2022 | 7.101 | 7.222 | 7.066 | 7.161 | 65,997 | +0.05(+0.73%) |
Mar 16, 2022 | 7.179 | 7.196 | 7.109 | 7.109 | 70,654 | +0.04(+0.61%) |
Mar 15, 2022 | 7.032 | 7.146 | 7.032 | 7.066 | 24,247 | +0.02(+0.25%) |
Mar 14, 2022 | 7.222 | 7.222 | 7.032 | 7.049 | 31,315 | -0.15(-2.04%) |
Mar 11, 2022 | 7.256 | 7.256 | 7.170 | 7.196 | 19,256 | -0.01(-0.12%) |
Mar 10, 2022 | 7.248 | 7.256 | 7.179 | 7.205 | 26,576 | -0.03(-0.36%) |
Mar 09, 2022 | 7.248 | 7.248 | 7.222 | 7.230 | 45,537 | +0.04(+0.60%) |
Mar 08, 2022 | 7.204 | 7.316 | 7.170 | 7.187 | 29,629 | -0.10(-1.42%) |
Mar 07, 2022 | 7.437 | 7.437 | 7.256 | 7.290 | 20,977 | -0.09(-1.28%) |
Mar 04, 2022 | 7.376 | 7.394 | 7.351 | 7.385 | 11,607 | +0.00(+0.00%) |
Mar 03, 2022 | 7.462 | 7.462 | 7.376 | 7.385 | 34,651 | -0.03(-0.35%) |
Mar 02, 2022 | 7.368 | 7.488 | 7.359 | 7.411 | 60,139 | +0.03(+0.35%) |