Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.927 | 6.936 | 6.868 | 6.902 | 330,434 | -0.02(-0.24%) |
May 27, 2022 | 6.801 | 7.024 | 6.793 | 6.919 | 695,223 | +0.17(+2.49%) |
May 26, 2022 | 6.633 | 6.784 | 6.625 | 6.751 | 514,187 | +0.11(+1.65%) |
May 25, 2022 | 6.591 | 6.672 | 6.557 | 6.641 | 557,944 | +0.06(+0.89%) |
May 24, 2022 | 6.608 | 6.608 | 6.515 | 6.583 | 432,388 | -0.03(-0.38%) |
May 23, 2022 | 6.599 | 6.641 | 6.574 | 6.608 | 270,306 | +0.04(+0.64%) |
May 20, 2022 | 6.658 | 6.692 | 6.566 | 6.566 | 340,347 | -0.08(-1.26%) |
May 19, 2022 | 6.641 | 6.709 | 6.633 | 6.650 | 317,872 | +0.01(+0.13%) |
May 18, 2022 | 6.658 | 6.709 | 6.583 | 6.641 | 430,382 | -0.03(-0.38%) |
May 17, 2022 | 6.667 | 6.700 | 6.608 | 6.667 | 368,908 | +0.04(+0.63%) |
May 16, 2022 | 6.683 | 6.700 | 6.574 | 6.625 | 406,073 | -0.08(-1.25%) |
May 13, 2022 | 6.583 | 6.709 | 6.568 | 6.709 | 511,049 | +0.14(+2.18%) |
May 12, 2022 | 6.549 | 6.599 | 6.482 | 6.566 | 1,027,920 | +0.03(+0.42%) |
May 11, 2022 | 6.521 | 6.588 | 6.496 | 6.538 | 798,938 | +0.01(+0.13%) |
May 10, 2022 | 6.488 | 6.576 | 6.446 | 6.530 | 739,195 | +0.08(+1.30%) |
May 09, 2022 | 6.546 | 6.588 | 6.438 | 6.446 | 721,716 | -0.10(-1.53%) |
May 06, 2022 | 6.546 | 6.609 | 6.496 | 6.546 | 464,429 | -0.03(-0.38%) |
May 05, 2022 | 6.663 | 6.671 | 6.546 | 6.571 | 408,930 | -0.13(-1.99%) |
May 04, 2022 | 6.655 | 6.713 | 6.571 | 6.705 | 673,358 | +0.08(+1.13%) |
May 03, 2022 | 6.580 | 6.638 | 6.571 | 6.630 | 307,950 | +0.08(+1.15%) |
May 02, 2022 | 6.688 | 6.688 | 6.538 | 6.555 | 741,259 | -0.12(-1.75%) |
Apr 29, 2022 | 6.722 | 6.738 | 6.655 | 6.672 | 361,035 | -0.08(-1.24%) |
Apr 28, 2022 | 6.722 | 6.772 | 6.680 | 6.755 | 272,870 | +0.08(+1.12%) |
Apr 27, 2022 | 6.722 | 6.747 | 6.680 | 6.680 | 282,704 | -0.01(-0.12%) |
Apr 26, 2022 | 6.780 | 6.788 | 6.688 | 6.688 | 250,069 | -0.09(-1.35%) |
Apr 25, 2022 | 6.772 | 6.784 | 6.697 | 6.780 | 396,448 | -0.01(-0.12%) |
Apr 22, 2022 | 6.822 | 6.872 | 6.788 | 6.788 | 269,712 | -0.06(-0.85%) |
Apr 21, 2022 | 6.914 | 6.939 | 6.822 | 6.847 | 206,212 | -0.05(-0.73%) |
Apr 20, 2022 | 6.855 | 6.914 | 6.847 | 6.897 | 444,221 | +0.08(+1.10%) |
Apr 19, 2022 | 6.830 | 6.879 | 6.814 | 6.822 | 258,751 | -0.02(-0.24%) |
Apr 18, 2022 | 6.805 | 6.872 | 6.805 | 6.839 | 313,186 | +0.01(+0.12%) |
Apr 14, 2022 | 6.847 | 6.872 | 6.821 | 6.830 | 510,087 | -0.03(-0.49%) |
Apr 13, 2022 | 6.814 | 6.897 | 6.814 | 6.864 | 263,563 | +0.04(+0.65%) |
Apr 12, 2022 | 6.877 | 6.911 | 6.819 | 6.819 | 418,451 | -0.02(-0.24%) |
Apr 11, 2022 | 6.960 | 6.960 | 6.828 | 6.836 | 552,427 | -0.13(-1.90%) |
Apr 08, 2022 | 6.985 | 7.027 | 6.948 | 6.969 | 296,626 | -0.02(-0.36%) |
Apr 07, 2022 | 7.002 | 7.052 | 6.956 | 6.994 | 364,668 | -0.01(-0.12%) |
Apr 06, 2022 | 7.101 | 7.101 | 6.977 | 7.002 | 417,586 | -0.14(-1.97%) |
Apr 05, 2022 | 7.226 | 7.242 | 7.126 | 7.143 | 342,073 | -0.08(-1.15%) |
Apr 04, 2022 | 7.193 | 7.226 | 7.143 | 7.226 | 272,868 | +0.05(+0.69%) |
Apr 01, 2022 | 7.168 | 7.205 | 7.126 | 7.176 | 431,571 | +0.06(+0.82%) |
Mar 31, 2022 | 7.060 | 7.176 | 7.060 | 7.118 | 384,607 | +0.06(+0.82%) |
Mar 30, 2022 | 7.010 | 7.068 | 6.985 | 7.060 | 382,018 | +0.05(+0.71%) |
Mar 29, 2022 | 6.977 | 7.027 | 6.927 | 7.010 | 332,496 | +0.09(+1.32%) |
Mar 28, 2022 | 6.902 | 6.936 | 6.869 | 6.919 | 324,633 | +0.02(+0.36%) |
Mar 25, 2022 | 6.994 | 6.994 | 6.861 | 6.894 | 424,734 | -0.10(-1.42%) |
Mar 24, 2022 | 6.985 | 7.010 | 6.960 | 6.994 | 300,549 | +0.00(+0.00%) |
Mar 23, 2022 | 7.018 | 7.018 | 6.960 | 6.994 | 239,944 | -0.02(-0.35%) |
Mar 22, 2022 | 6.960 | 7.027 | 6.952 | 7.018 | 343,348 | +0.04(+0.59%) |
Mar 21, 2022 | 7.018 | 7.039 | 6.948 | 6.977 | 298,726 | -0.04(-0.59%) |
Mar 18, 2022 | 6.969 | 7.018 | 6.965 | 7.018 | 179,112 | +0.07(+0.95%) |
Mar 17, 2022 | 6.877 | 6.994 | 6.836 | 6.952 | 497,408 | +0.06(+0.84%) |
Mar 16, 2022 | 6.853 | 6.911 | 6.765 | 6.894 | 441,744 | +0.09(+1.34%) |
Mar 15, 2022 | 6.745 | 6.803 | 6.678 | 6.803 | 381,234 | +0.10(+1.49%) |
Mar 14, 2022 | 6.836 | 6.860 | 6.703 | 6.703 | 490,806 | -0.17(-2.50%) |
Mar 11, 2022 | 6.966 | 6.974 | 6.858 | 6.875 | 541,978 | -0.06(-0.83%) |
Mar 10, 2022 | 6.867 | 6.941 | 6.834 | 6.933 | 419,906 | +0.02(+0.24%) |
Mar 09, 2022 | 6.858 | 6.937 | 6.817 | 6.916 | 561,698 | +0.12(+1.70%) |
Mar 08, 2022 | 6.760 | 6.850 | 6.735 | 6.801 | 652,693 | +0.02(+0.24%) |
Mar 07, 2022 | 7.007 | 7.007 | 6.775 | 6.784 | 759,432 | -0.22(-3.18%) |
Mar 04, 2022 | 7.065 | 7.065 | 6.990 | 7.007 | 326,694 | -0.06(-0.82%) |
Mar 03, 2022 | 7.073 | 7.098 | 7.032 | 7.065 | 385,638 | +0.02(+0.35%) |
Mar 02, 2022 | 6.990 | 7.048 | 6.974 | 7.040 | 653,241 | +0.05(+0.71%) |