Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.827 | 6.879 | 6.774 | 6.879 | 94,986 | +0.07(+1.03%) |
May 27, 2022 | 6.800 | 6.844 | 6.783 | 6.809 | 42,868 | +0.07(+1.04%) |
May 26, 2022 | 6.722 | 6.792 | 6.722 | 6.739 | 51,889 | +0.05(+0.79%) |
May 25, 2022 | 6.660 | 6.704 | 6.608 | 6.687 | 71,324 | +0.04(+0.53%) |
May 24, 2022 | 6.678 | 6.716 | 6.573 | 6.652 | 76,545 | +0.00(+0.00%) |
May 23, 2022 | 6.643 | 6.687 | 6.608 | 6.652 | 26,107 | +0.01(+0.13%) |
May 20, 2022 | 6.698 | 6.713 | 6.608 | 6.643 | 32,296 | -0.05(-0.78%) |
May 19, 2022 | 6.704 | 6.717 | 6.681 | 6.695 | 12,629 | +0.04(+0.53%) |
May 18, 2022 | 6.739 | 7.002 | 6.643 | 6.660 | 69,516 | -0.08(-1.17%) |
May 17, 2022 | 6.713 | 6.756 | 6.608 | 6.739 | 115,697 | +0.10(+1.45%) |
May 16, 2022 | 6.695 | 6.695 | 6.608 | 6.643 | 51,359 | -0.02(-0.26%) |
May 13, 2022 | 6.713 | 6.713 | 6.617 | 6.660 | 39,560 | +0.01(+0.13%) |
May 12, 2022 | 6.713 | 6.713 | 6.599 | 6.652 | 42,427 | -0.04(-0.52%) |
May 11, 2022 | 6.897 | 6.897 | 6.687 | 6.687 | 71,936 | -0.17(-2.43%) |
May 10, 2022 | 6.932 | 6.932 | 6.835 | 6.853 | 64,947 | -0.08(-1.14%) |
May 09, 2022 | 7.159 | 7.159 | 6.888 | 6.932 | 24,917 | -0.20(-2.82%) |
May 06, 2022 | 7.237 | 7.255 | 7.037 | 7.133 | 28,795 | -0.11(-1.56%) |
May 05, 2022 | 7.194 | 7.289 | 7.194 | 7.246 | 22,125 | +0.02(+0.24%) |
May 04, 2022 | 7.246 | 7.244 | 7.159 | 7.229 | 34,642 | +0.01(+0.12%) |
May 03, 2022 | 7.263 | 7.293 | 7.220 | 7.220 | 42,149 | +0.00(+0.00%) |
May 02, 2022 | 7.324 | 7.324 | 7.220 | 7.220 | 27,800 | -0.13(-1.78%) |
Apr 29, 2022 | 7.359 | 7.359 | 7.263 | 7.350 | 15,593 | +0.00(+0.00%) |
Apr 28, 2022 | 7.333 | 7.359 | 7.307 | 7.350 | 12,841 | +0.02(+0.24%) |
Apr 27, 2022 | 7.307 | 7.333 | 7.281 | 7.333 | 27,487 | +0.00(+0.00%) |
Apr 26, 2022 | 7.298 | 7.333 | 7.293 | 7.333 | 15,651 | +0.01(+0.12%) |
Apr 25, 2022 | 7.350 | 7.359 | 7.289 | 7.324 | 17,339 | +0.03(+0.48%) |
Apr 22, 2022 | 7.376 | 7.376 | 7.281 | 7.289 | 52,201 | -0.05(-0.71%) |
Apr 21, 2022 | 7.289 | 7.342 | 7.289 | 7.342 | 38,377 | +0.04(+0.60%) |
Apr 20, 2022 | 7.350 | 7.350 | 7.281 | 7.298 | 32,930 | -0.03(-0.36%) |
Apr 19, 2022 | 7.281 | 7.342 | 7.281 | 7.324 | 32,131 | +0.04(+0.60%) |
Apr 18, 2022 | 7.246 | 7.298 | 7.246 | 7.281 | 64,427 | +0.03(+0.48%) |
Apr 14, 2022 | 7.298 | 7.324 | 7.246 | 7.246 | 59,094 | -0.03(-0.48%) |
Apr 13, 2022 | 7.263 | 7.376 | 7.246 | 7.281 | 29,319 | -0.02(-0.24%) |
Apr 12, 2022 | 7.272 | 7.307 | 7.263 | 7.298 | 9,012 | +0.04(+0.60%) |
Apr 11, 2022 | 7.289 | 7.292 | 7.246 | 7.255 | 6,149 | -0.03(-0.48%) |
Apr 08, 2022 | 7.316 | 7.324 | 7.237 | 7.289 | 65,346 | -0.09(-1.18%) |
Apr 07, 2022 | 7.376 | 7.403 | 7.324 | 7.376 | 13,129 | +0.04(+0.59%) |
Apr 06, 2022 | 7.298 | 7.372 | 7.298 | 7.333 | 26,205 | -0.02(-0.24%) |
Apr 05, 2022 | 7.350 | 7.393 | 7.264 | 7.350 | 69,653 | -0.03(-0.45%) |
Apr 04, 2022 | 7.350 | 7.383 | 7.317 | 7.383 | 39,253 | +0.05(+0.69%) |
Apr 01, 2022 | 7.350 | 7.376 | 7.333 | 7.333 | 12,193 | -0.01(-0.12%) |
Mar 31, 2022 | 7.255 | 7.342 | 7.255 | 7.342 | 21,613 | +0.10(+1.43%) |
Mar 30, 2022 | 7.177 | 7.290 | 7.162 | 7.238 | 51,973 | +0.05(+0.72%) |
Mar 29, 2022 | 7.195 | 7.255 | 7.177 | 7.186 | 65,589 | -0.03(-0.36%) |
Mar 28, 2022 | 7.169 | 7.212 | 7.143 | 7.212 | 27,616 | +0.03(+0.36%) |
Mar 25, 2022 | 7.186 | 7.253 | 7.173 | 7.186 | 33,752 | +0.00(+0.00%) |
Mar 24, 2022 | 7.177 | 7.238 | 7.139 | 7.186 | 49,065 | +0.06(+0.85%) |
Mar 23, 2022 | 7.108 | 7.177 | 7.108 | 7.125 | 58,811 | -0.02(-0.24%) |
Mar 22, 2022 | 7.134 | 7.160 | 7.083 | 7.143 | 33,078 | +0.00(+0.00%) |
Mar 21, 2022 | 7.238 | 7.260 | 7.134 | 7.143 | 16,111 | -0.06(-0.84%) |
Mar 18, 2022 | 7.117 | 7.272 | 7.117 | 7.203 | 58,420 | +0.04(+0.60%) |
Mar 17, 2022 | 7.099 | 7.220 | 7.065 | 7.160 | 66,008 | +0.05(+0.73%) |
Mar 16, 2022 | 7.177 | 7.195 | 7.108 | 7.108 | 70,666 | +0.04(+0.61%) |
Mar 15, 2022 | 7.030 | 7.145 | 7.030 | 7.065 | 24,251 | +0.02(+0.25%) |
Mar 14, 2022 | 7.221 | 7.221 | 7.030 | 7.048 | 31,320 | -0.15(-2.04%) |
Mar 11, 2022 | 7.255 | 7.255 | 7.169 | 7.195 | 19,260 | -0.01(-0.12%) |
Mar 10, 2022 | 7.246 | 7.255 | 7.177 | 7.203 | 26,581 | -0.03(-0.36%) |
Mar 09, 2022 | 7.246 | 7.246 | 7.221 | 7.229 | 45,545 | +0.04(+0.60%) |
Mar 08, 2022 | 7.203 | 7.315 | 7.169 | 7.186 | 29,634 | -0.10(-1.41%) |
Mar 07, 2022 | 7.435 | 7.435 | 7.255 | 7.289 | 20,981 | -0.09(-1.28%) |
Mar 04, 2022 | 7.375 | 7.392 | 7.349 | 7.384 | 11,609 | +0.00(+0.00%) |
Mar 03, 2022 | 7.461 | 7.461 | 7.375 | 7.384 | 34,657 | -0.03(-0.35%) |
Mar 02, 2022 | 7.366 | 7.487 | 7.358 | 7.409 | 60,150 | +0.03(+0.35%) |