Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.717 | 6.802 | 6.653 | 6.785 | 1,289,628 | +0.05(+0.76%) |
May 27, 2022 | 6.666 | 6.768 | 6.657 | 6.734 | 408,524 | +0.09(+1.41%) |
May 26, 2022 | 6.751 | 6.785 | 6.640 | 6.640 | 662,384 | -0.11(-1.64%) |
May 25, 2022 | 6.657 | 6.785 | 6.556 | 6.751 | 784,370 | +0.09(+1.40%) |
May 24, 2022 | 6.351 | 6.670 | 6.343 | 6.657 | 696,643 | +0.20(+3.03%) |
May 23, 2022 | 6.487 | 6.585 | 6.428 | 6.462 | 628,635 | +0.05(+0.80%) |
May 20, 2022 | 6.496 | 6.538 | 6.292 | 6.411 | 673,540 | -0.04(-0.66%) |
May 19, 2022 | 6.470 | 6.572 | 6.411 | 6.453 | 949,547 | -0.04(-0.65%) |
May 18, 2022 | 6.581 | 6.776 | 6.474 | 6.496 | 1,129,233 | -0.14(-2.05%) |
May 17, 2022 | 6.275 | 6.632 | 6.215 | 6.632 | 1,219,851 | +0.45(+7.29%) |
May 16, 2022 | 6.122 | 6.241 | 6.058 | 6.181 | 710,504 | +0.05(+0.83%) |
May 13, 2022 | 6.002 | 6.164 | 5.956 | 6.130 | 859,380 | +0.13(+2.12%) |
May 12, 2022 | 5.968 | 6.011 | 5.849 | 6.002 | 871,039 | +0.05(+0.86%) |
May 11, 2022 | 5.943 | 6.096 | 5.909 | 5.951 | 886,152 | +0.01(+0.14%) |
May 10, 2022 | 6.053 | 6.130 | 5.866 | 5.943 | 1,206,898 | -0.09(-1.41%) |
May 09, 2022 | 6.139 | 6.168 | 6.002 | 6.028 | 661,894 | -0.16(-2.61%) |
May 06, 2022 | 6.232 | 6.300 | 6.079 | 6.190 | 670,850 | -0.13(-2.02%) |
May 05, 2022 | 6.428 | 6.513 | 6.232 | 6.317 | 707,220 | -0.02(-0.27%) |
May 04, 2022 | 6.300 | 6.395 | 6.224 | 6.334 | 812,214 | +0.01(+0.13%) |
May 03, 2022 | 6.198 | 6.394 | 6.185 | 6.326 | 631,310 | +0.11(+1.78%) |
May 02, 2022 | 6.334 | 6.462 | 6.134 | 6.215 | 901,021 | -0.14(-2.14%) |
Apr 29, 2022 | 6.598 | 6.626 | 6.334 | 6.351 | 1,052,945 | -0.27(-4.11%) |
Apr 28, 2022 | 6.521 | 6.657 | 6.436 | 6.623 | 545,487 | +0.16(+2.50%) |
Apr 27, 2022 | 6.530 | 6.593 | 6.448 | 6.462 | 1,093,298 | -0.06(-0.91%) |
Apr 26, 2022 | 6.666 | 6.691 | 6.500 | 6.521 | 907,247 | -0.15(-2.29%) |
Apr 25, 2022 | 6.615 | 6.691 | 6.525 | 6.674 | 754,926 | -0.04(-0.63%) |
Apr 22, 2022 | 6.861 | 6.861 | 6.708 | 6.717 | 506,402 | -0.14(-2.11%) |
Apr 21, 2022 | 6.844 | 6.929 | 6.787 | 6.861 | 773,786 | +0.09(+1.38%) |
Apr 20, 2022 | 6.768 | 6.844 | 6.759 | 6.768 | 551,742 | +0.03(+0.38%) |
Apr 19, 2022 | 6.708 | 6.793 | 6.700 | 6.742 | 695,520 | +0.03(+0.38%) |
Apr 18, 2022 | 6.640 | 6.751 | 6.606 | 6.717 | 774,700 | +0.14(+2.07%) |
Apr 14, 2022 | 6.674 | 6.725 | 6.555 | 6.581 | 1,283,867 | -0.07(-1.02%) |
Apr 13, 2022 | 6.555 | 6.661 | 6.530 | 6.649 | 638,331 | +0.11(+1.69%) |
Apr 12, 2022 | 6.581 | 6.640 | 6.479 | 6.538 | 892,953 | -0.05(-0.77%) |
Apr 11, 2022 | 6.598 | 6.695 | 6.572 | 6.589 | 772,252 | -0.03(-0.39%) |
Apr 08, 2022 | 6.623 | 6.674 | 6.513 | 6.615 | 743,197 | +0.01(+0.16%) |
Apr 07, 2022 | 6.736 | 6.736 | 6.501 | 6.604 | 1,903,988 | -0.05(-0.75%) |
Apr 06, 2022 | 6.654 | 6.703 | 6.571 | 6.654 | 1,166,905 | +0.02(+0.25%) |
Apr 05, 2022 | 6.703 | 6.778 | 6.612 | 6.637 | 1,077,885 | -0.07(-1.11%) |
Apr 04, 2022 | 6.703 | 6.753 | 6.579 | 6.712 | 1,021,053 | +0.02(+0.37%) |
Apr 01, 2022 | 6.587 | 6.699 | 6.554 | 6.687 | 655,779 | +0.14(+2.15%) |
Mar 31, 2022 | 6.571 | 6.645 | 6.513 | 6.546 | 998,713 | -0.02(-0.38%) |
Mar 30, 2022 | 6.612 | 6.629 | 6.530 | 6.571 | 573,907 | -0.05(-0.75%) |
Mar 29, 2022 | 6.463 | 6.621 | 6.426 | 6.621 | 1,033,272 | +0.20(+3.09%) |
Mar 28, 2022 | 6.372 | 6.422 | 6.306 | 6.422 | 676,234 | +0.05(+0.78%) |
Mar 25, 2022 | 6.265 | 6.381 | 6.240 | 6.372 | 625,511 | +0.11(+1.72%) |
Mar 24, 2022 | 6.273 | 6.314 | 6.190 | 6.265 | 640,786 | -0.01(-0.13%) |
Mar 23, 2022 | 6.256 | 6.339 | 6.219 | 6.273 | 838,523 | -0.02(-0.39%) |
Mar 22, 2022 | 6.273 | 6.397 | 6.273 | 6.298 | 801,948 | +0.05(+0.79%) |
Mar 21, 2022 | 6.323 | 6.347 | 6.207 | 6.248 | 811,866 | -0.08(-1.31%) |
Mar 18, 2022 | 6.331 | 6.372 | 6.256 | 6.331 | 2,843,224 | +0.02(+0.26%) |
Mar 17, 2022 | 6.256 | 6.347 | 6.207 | 6.314 | 693,407 | +0.06(+0.93%) |
Mar 16, 2022 | 6.240 | 6.298 | 6.124 | 6.256 | 898,837 | +0.03(+0.53%) |
Mar 15, 2022 | 6.232 | 6.322 | 6.174 | 6.223 | 927,104 | +0.01(+0.13%) |
Mar 14, 2022 | 6.141 | 6.240 | 6.099 | 6.215 | 1,077,891 | +0.14(+2.32%) |
Mar 11, 2022 | 6.174 | 6.240 | 6.050 | 6.074 | 572,280 | -0.07(-1.21%) |
Mar 10, 2022 | 6.124 | 6.248 | 6.050 | 6.149 | 658,683 | -0.05(-0.80%) |
Mar 09, 2022 | 6.207 | 6.339 | 6.174 | 6.199 | 1,161,954 | +0.06(+0.94%) |
Mar 08, 2022 | 6.099 | 6.223 | 6.033 | 6.141 | 1,033,129 | +0.05(+0.82%) |
Mar 07, 2022 | 6.149 | 6.240 | 6.091 | 6.091 | 1,059,489 | -0.06(-0.94%) |
Mar 04, 2022 | 6.091 | 6.157 | 5.983 | 6.149 | 1,255,894 | +0.01(+0.13%) |
Mar 03, 2022 | 5.967 | 6.157 | 5.934 | 6.141 | 889,405 | +0.17(+2.77%) |
Mar 02, 2022 | 5.876 | 6.008 | 5.735 | 5.975 | 1,137,999 | +0.20(+3.44%) |