Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.720 | 6.750 | 6.566 | 6.750 | 74,262 | +0.22(+3.37%) |
May 27, 2022 | 6.520 | 7.530 | 6.360 | 6.530 | 160,692 | -0.09(-1.36%) |
May 26, 2022 | 6.310 | 6.840 | 6.310 | 6.620 | 70,747 | +0.18(+2.80%) |
May 25, 2022 | 6.044 | 6.480 | 6.044 | 6.440 | 3,192 | +0.29(+4.71%) |
May 24, 2022 | 6.308 | 6.337 | 6.130 | 6.150 | 5,706 | -0.16(-2.54%) |
May 23, 2022 | 6.140 | 6.330 | 6.140 | 6.310 | 3,953 | +0.07(+1.12%) |
May 20, 2022 | 6.460 | 6.460 | 6.130 | 6.240 | 4,050 | -0.07(-1.11%) |
May 19, 2022 | 6.280 | 6.590 | 6.280 | 6.310 | 5,383 | +0.03(+0.48%) |
May 18, 2022 | 6.290 | 6.700 | 6.140 | 6.280 | 16,399 | -0.01(-0.16%) |
May 17, 2022 | 6.260 | 6.670 | 6.130 | 6.290 | 10,922 | -0.29(-4.41%) |
May 16, 2022 | 6.330 | 7.330 | 6.057 | 6.580 | 22,481 | +0.18(+2.81%) |
May 13, 2022 | 6.470 | 6.470 | 5.970 | 6.400 | 10,617 | -0.01(-0.16%) |
May 12, 2022 | 6.200 | 6.430 | 5.870 | 6.410 | 18,876 | +0.06(+0.94%) |
May 11, 2022 | 6.280 | 6.350 | 6.000 | 6.350 | 8,639 | -0.10(-1.55%) |
May 10, 2022 | 6.250 | 6.460 | 5.990 | 6.450 | 8,265 | +0.07(+1.10%) |
May 09, 2022 | 6.020 | 6.470 | 6.020 | 6.380 | 12,986 | +0.17(+2.74%) |
May 06, 2022 | 5.830 | 6.250 | 5.480 | 6.210 | 18,725 | +0.46(+8.00%) |
May 05, 2022 | 5.930 | 6.110 | 5.610 | 5.750 | 7,458 | -0.34(-5.58%) |
May 04, 2022 | 6.566 | 6.566 | 5.900 | 6.090 | 14,083 | -0.22(-3.49%) |
May 03, 2022 | 6.320 | 6.860 | 6.310 | 6.310 | 9,018 | -0.07(-1.10%) |
May 02, 2022 | 6.400 | 6.710 | 6.000 | 6.380 | 10,560 | -0.23(-3.48%) |
Apr 29, 2022 | 6.460 | 6.876 | 6.075 | 6.610 | 11,792 | +0.15(+2.32%) |
Apr 28, 2022 | 6.650 | 6.990 | 6.460 | 6.460 | 6,684 | -0.24(-3.58%) |
Apr 27, 2022 | 6.510 | 7.040 | 6.450 | 6.700 | 11,764 | +0.25(+3.88%) |
Apr 26, 2022 | 6.450 | 6.500 | 6.450 | 6.450 | 1,406 | +0.00(+0.00%) |
Apr 25, 2022 | 6.450 | 6.560 | 6.390 | 6.450 | 5,522 | -0.12(-1.90%) |
Apr 22, 2022 | 6.800 | 6.800 | 6.480 | 6.575 | 3,885 | -0.04(-0.64%) |
Apr 21, 2022 | 6.630 | 6.700 | 6.600 | 6.617 | 8,345 | -0.17(-2.54%) |
Apr 20, 2022 | 6.820 | 6.825 | 6.610 | 6.790 | 1,573 | -0.01(-0.15%) |
Apr 19, 2022 | 6.560 | 6.923 | 6.560 | 6.800 | 2,698 | +0.19(+2.87%) |
Apr 18, 2022 | 6.800 | 6.800 | 6.610 | 6.610 | 5,135 | -0.28(-4.06%) |
Apr 14, 2022 | 6.900 | 6.900 | 6.890 | 6.890 | 3,480 | +0.14(+2.07%) |
Apr 13, 2022 | 6.770 | 6.808 | 6.750 | 6.750 | 2,774 | -0.06(-0.88%) |
Apr 12, 2022 | 6.750 | 6.810 | 6.750 | 6.810 | 5,349 | +0.01(+0.15%) |
Apr 11, 2022 | 7.050 | 7.050 | 6.750 | 6.800 | 14,337 | -0.28(-3.95%) |
Apr 08, 2022 | 7.050 | 7.140 | 7.050 | 7.080 | 9,246 | +0.03(+0.43%) |
Apr 07, 2022 | 7.100 | 7.140 | 7.050 | 7.050 | 4,385 | -0.05(-0.70%) |
Apr 06, 2022 | 7.150 | 7.185 | 7.100 | 7.100 | 3,220 | -0.10(-1.39%) |
Apr 05, 2022 | 7.350 | 7.350 | 7.190 | 7.200 | 7,263 | -0.20(-2.70%) |
Apr 04, 2022 | 7.370 | 7.470 | 7.370 | 7.400 | 2,351 | +0.00(+0.00%) |
Apr 01, 2022 | 7.520 | 7.540 | 7.400 | 7.400 | 3,888 | -0.15(-1.99%) |
Mar 31, 2022 | 7.550 | 7.550 | 7.400 | 7.550 | 5,250 | -0.04(-0.53%) |
Mar 30, 2022 | 7.690 | 7.710 | 7.538 | 7.590 | 1,400 | -0.06(-0.78%) |
Mar 29, 2022 | 7.660 | 7.690 | 7.600 | 7.650 | 5,751 | -0.08(-1.03%) |
Mar 28, 2022 | 7.570 | 7.730 | 7.560 | 7.730 | 3,883 | +0.16(+2.11%) |
Mar 25, 2022 | 7.500 | 7.570 | 7.400 | 7.570 | 32,906 | +0.10(+1.34%) |
Mar 24, 2022 | 7.610 | 7.620 | 7.400 | 7.470 | 22,726 | -0.21(-2.67%) |
Mar 23, 2022 | 7.770 | 7.770 | 7.510 | 7.675 | 15,846 | -0.08(-0.97%) |
Mar 22, 2022 | 7.610 | 7.750 | 7.610 | 7.750 | 4,795 | +0.08(+1.04%) |
Mar 21, 2022 | 7.610 | 7.690 | 7.510 | 7.670 | 2,203 | -0.04(-0.52%) |
Mar 18, 2022 | 7.630 | 7.800 | 7.610 | 7.710 | 3,935 | -0.14(-1.78%) |
Mar 17, 2022 | 7.800 | 7.850 | 7.720 | 7.850 | 2,128 | +0.08(+1.03%) |
Mar 16, 2022 | 7.790 | 7.790 | 7.420 | 7.770 | 5,779 | +0.33(+4.44%) |
Mar 15, 2022 | 7.400 | 7.900 | 7.400 | 7.440 | 14,642 | +0.11(+1.50%) |
Mar 14, 2022 | 7.500 | 7.540 | 7.330 | 7.330 | 14,436 | -0.22(-2.91%) |
Mar 11, 2022 | 7.685 | 7.685 | 7.350 | 7.550 | 14,263 | -0.07(-0.86%) |
Mar 10, 2022 | 7.750 | 7.750 | 7.600 | 7.615 | 1,567 | -0.16(-2.12%) |
Mar 09, 2022 | 7.650 | 7.785 | 7.650 | 7.780 | 2,771 | +0.15(+1.97%) |
Mar 08, 2022 | 7.580 | 7.650 | 7.580 | 7.630 | 1,978 | +0.03(+0.39%) |
Mar 07, 2022 | 7.900 | 7.900 | 7.600 | 7.600 | 16,253 | -0.25(-3.18%) |
Mar 04, 2022 | 7.910 | 7.910 | 7.770 | 7.850 | 14,773 | -0.09(-1.15%) |
Mar 03, 2022 | 7.920 | 7.990 | 7.790 | 7.941 | 3,253 | -0.04(-0.49%) |
Mar 02, 2022 | 8.390 | 8.390 | 7.920 | 7.980 | 2,351 | +0.06(+0.76%) |