Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.580 | 7.030 | 6.500 | 6.720 | 24,460 | -0.01(-0.15%) |
May 27, 2022 | 6.832 | 7.040 | 6.530 | 6.730 | 23,530 | +0.12(+1.84%) |
May 26, 2022 | 6.540 | 6.920 | 6.440 | 6.609 | 13,906 | +0.11(+1.67%) |
May 25, 2022 | 6.580 | 6.750 | 6.420 | 6.500 | 5,081 | +0.02(+0.31%) |
May 24, 2022 | 6.600 | 6.720 | 6.430 | 6.480 | 2,571 | -0.02(-0.31%) |
May 23, 2022 | 6.670 | 6.820 | 6.400 | 6.500 | 11,163 | -0.05(-0.76%) |
May 20, 2022 | 6.700 | 6.740 | 6.500 | 6.550 | 18,661 | -0.12(-1.80%) |
May 19, 2022 | 6.690 | 6.860 | 6.500 | 6.670 | 31,988 | -0.04(-0.60%) |
May 18, 2022 | 6.500 | 6.740 | 6.390 | 6.710 | 8,234 | +0.19(+2.91%) |
May 17, 2022 | 6.670 | 6.740 | 6.500 | 6.520 | 7,015 | +0.07(+1.09%) |
May 16, 2022 | 6.590 | 6.800 | 6.180 | 6.450 | 36,600 | +0.04(+0.62%) |
May 13, 2022 | 6.970 | 7.000 | 6.410 | 6.410 | 29,109 | -0.37(-5.46%) |
May 12, 2022 | 6.790 | 7.000 | 6.560 | 6.780 | 33,705 | -0.02(-0.29%) |
May 11, 2022 | 7.020 | 7.070 | 6.800 | 6.800 | 15,662 | -0.02(-0.29%) |
May 10, 2022 | 7.140 | 7.140 | 6.660 | 6.820 | 45,016 | -0.11(-1.59%) |
May 09, 2022 | 7.130 | 7.130 | 6.580 | 6.930 | 41,899 | -0.09(-1.28%) |
May 06, 2022 | 7.110 | 7.115 | 6.790 | 7.020 | 38,395 | +0.02(+0.29%) |
May 05, 2022 | 6.980 | 7.110 | 6.760 | 7.000 | 47,069 | -0.04(-0.57%) |
May 04, 2022 | 7.000 | 7.110 | 6.770 | 7.040 | 53,087 | +0.09(+1.29%) |
May 03, 2022 | 7.150 | 7.190 | 6.850 | 6.950 | 44,702 | -0.23(-3.19%) |
May 02, 2022 | 7.140 | 7.240 | 6.880 | 7.179 | 40,160 | +0.08(+1.11%) |
Apr 29, 2022 | 7.010 | 7.100 | 6.765 | 7.100 | 30,885 | +0.46(+6.93%) |
Apr 28, 2022 | 6.990 | 7.120 | 6.640 | 6.640 | 24,232 | -0.30(-4.32%) |
Apr 27, 2022 | 7.180 | 7.180 | 6.550 | 6.940 | 39,070 | -0.26(-3.61%) |
Apr 26, 2022 | 7.150 | 7.270 | 7.030 | 7.200 | 39,758 | +0.17(+2.42%) |
Apr 25, 2022 | 7.280 | 7.280 | 7.030 | 7.030 | 45,849 | -0.37(-5.00%) |
Apr 22, 2022 | 7.190 | 7.570 | 7.150 | 7.400 | 36,166 | +0.12(+1.65%) |
Apr 21, 2022 | 7.300 | 7.490 | 7.198 | 7.280 | 39,730 | +0.02(+0.28%) |
Apr 20, 2022 | 7.320 | 7.440 | 7.230 | 7.260 | 41,656 | +0.04(+0.55%) |
Apr 19, 2022 | 7.110 | 7.400 | 7.110 | 7.220 | 41,093 | +0.10(+1.40%) |
Apr 18, 2022 | 7.300 | 7.300 | 7.120 | 7.120 | 38,503 | -0.33(-4.43%) |
Apr 14, 2022 | 7.300 | 7.770 | 7.050 | 7.450 | 42,028 | +0.29(+4.05%) |
Apr 13, 2022 | 7.100 | 7.650 | 7.100 | 7.160 | 41,580 | -0.23(-3.11%) |
Apr 12, 2022 | 7.140 | 7.460 | 7.100 | 7.390 | 43,706 | +0.29(+4.08%) |
Apr 11, 2022 | 7.710 | 7.710 | 7.100 | 7.100 | 35,994 | -0.37(-4.95%) |
Apr 08, 2022 | 7.430 | 7.740 | 7.330 | 7.470 | 33,061 | -0.04(-0.53%) |
Apr 07, 2022 | 7.785 | 7.785 | 7.330 | 7.510 | 46,103 | -0.10(-1.31%) |
Apr 06, 2022 | 7.561 | 7.850 | 7.305 | 7.610 | 42,713 | +0.09(+1.17%) |
Apr 05, 2022 | 7.500 | 7.840 | 7.450 | 7.522 | 41,120 | -0.03(-0.37%) |
Apr 04, 2022 | 7.760 | 7.810 | 7.550 | 7.550 | 41,280 | -0.28(-3.58%) |
Apr 01, 2022 | 7.490 | 7.900 | 7.440 | 7.830 | 36,482 | +0.41(+5.53%) |
Mar 31, 2022 | 7.490 | 7.640 | 7.310 | 7.420 | 47,874 | -0.06(-0.80%) |
Mar 30, 2022 | 7.610 | 7.770 | 7.480 | 7.480 | 41,287 | -0.17(-2.22%) |
Mar 29, 2022 | 7.340 | 7.750 | 7.340 | 7.650 | 40,190 | +0.35(+4.79%) |
Mar 28, 2022 | 7.400 | 7.400 | 7.240 | 7.300 | 41,412 | -0.10(-1.35%) |
Mar 25, 2022 | 7.200 | 7.410 | 7.197 | 7.400 | 35,005 | +0.05(+0.68%) |
Mar 24, 2022 | 7.232 | 7.430 | 7.050 | 7.350 | 38,817 | +0.22(+3.09%) |
Mar 23, 2022 | 7.380 | 7.450 | 6.925 | 7.130 | 91,567 | -0.37(-4.93%) |
Mar 22, 2022 | 7.220 | 7.516 | 7.200 | 7.500 | 43,608 | +0.23(+3.16%) |
Mar 21, 2022 | 7.300 | 7.490 | 7.210 | 7.270 | 41,569 | +0.08(+1.11%) |
Mar 18, 2022 | 7.220 | 7.250 | 7.160 | 7.190 | 43,467 | +0.02(+0.28%) |
Mar 17, 2022 | 7.060 | 7.240 | 7.020 | 7.170 | 38,757 | +0.07(+0.99%) |
Mar 16, 2022 | 6.800 | 7.190 | 6.800 | 7.100 | 41,991 | +0.35(+5.19%) |
Mar 15, 2022 | 6.500 | 6.930 | 6.500 | 6.750 | 44,049 | +0.34(+5.30%) |
Mar 14, 2022 | 6.240 | 6.500 | 6.180 | 6.410 | 43,101 | +0.20(+3.22%) |
Mar 11, 2022 | 6.250 | 6.400 | 6.130 | 6.210 | 45,942 | -0.17(-2.66%) |
Mar 10, 2022 | 6.360 | 6.500 | 6.175 | 6.380 | 40,944 | -0.01(-0.16%) |
Mar 09, 2022 | 6.400 | 6.540 | 6.300 | 6.390 | 42,964 | +0.01(+0.16%) |
Mar 08, 2022 | 6.300 | 6.640 | 6.241 | 6.380 | 41,341 | +0.07(+1.11%) |
Mar 07, 2022 | 6.200 | 6.390 | 6.200 | 6.310 | 14,149 | -0.04(-0.63%) |
Mar 04, 2022 | 6.200 | 6.440 | 6.200 | 6.350 | 35,239 | +0.11(+1.76%) |
Mar 03, 2022 | 6.110 | 6.461 | 6.100 | 6.240 | 46,942 | -0.06(-0.95%) |
Mar 02, 2022 | 6.400 | 6.680 | 6.300 | 6.300 | 44,512 | -0.05(-0.79%) |