Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.311 | 6.347 | 6.267 | 6.347 | 187,263 | +0.07(+1.05%) |
May 27, 2022 | 6.223 | 6.289 | 6.215 | 6.281 | 158,320 | +0.10(+1.54%) |
May 26, 2022 | 6.120 | 6.208 | 6.106 | 6.186 | 159,815 | +0.07(+1.08%) |
May 25, 2022 | 6.084 | 6.120 | 6.018 | 6.120 | 83,522 | +0.04(+0.72%) |
May 24, 2022 | 6.142 | 6.146 | 5.981 | 6.077 | 237,049 | -0.07(-1.07%) |
May 23, 2022 | 6.172 | 6.172 | 6.135 | 6.142 | 83,057 | +0.00(+0.00%) |
May 20, 2022 | 6.194 | 6.194 | 6.106 | 6.142 | 107,831 | -0.04(-0.71%) |
May 19, 2022 | 6.055 | 6.230 | 6.055 | 6.186 | 166,300 | +0.03(+0.48%) |
May 18, 2022 | 6.215 | 6.215 | 6.157 | 6.157 | 127,209 | -0.04(-0.70%) |
May 17, 2022 | 6.186 | 6.247 | 6.179 | 6.200 | 83,360 | +0.03(+0.47%) |
May 16, 2022 | 6.157 | 6.186 | 6.106 | 6.171 | 162,366 | +0.06(+0.95%) |
May 13, 2022 | 6.157 | 6.236 | 6.085 | 6.114 | 184,143 | -0.04(-0.59%) |
May 12, 2022 | 6.208 | 6.208 | 6.143 | 6.150 | 145,801 | -0.08(-1.28%) |
May 11, 2022 | 6.244 | 6.323 | 6.222 | 6.229 | 93,745 | -0.02(-0.35%) |
May 10, 2022 | 6.251 | 6.309 | 6.200 | 6.251 | 115,797 | +0.04(+0.58%) |
May 09, 2022 | 6.359 | 6.432 | 6.179 | 6.215 | 281,694 | -0.23(-3.59%) |
May 06, 2022 | 6.504 | 6.511 | 6.403 | 6.446 | 171,452 | -0.10(-1.55%) |
May 05, 2022 | 6.750 | 6.750 | 6.526 | 6.547 | 148,769 | -0.19(-2.79%) |
May 04, 2022 | 6.721 | 6.757 | 6.684 | 6.735 | 113,533 | -0.01(-0.11%) |
May 03, 2022 | 6.684 | 6.778 | 6.634 | 6.742 | 115,696 | +0.07(+1.08%) |
May 02, 2022 | 6.843 | 6.843 | 6.591 | 6.670 | 245,430 | -0.15(-2.22%) |
Apr 29, 2022 | 6.872 | 6.894 | 6.807 | 6.822 | 106,962 | -0.04(-0.63%) |
Apr 28, 2022 | 6.952 | 6.981 | 6.858 | 6.865 | 185,503 | -0.07(-0.94%) |
Apr 27, 2022 | 6.952 | 6.974 | 6.909 | 6.930 | 103,635 | +0.02(+0.31%) |
Apr 26, 2022 | 6.937 | 6.937 | 6.887 | 6.909 | 149,973 | -0.03(-0.42%) |
Apr 25, 2022 | 6.974 | 6.984 | 6.915 | 6.937 | 215,966 | +0.00(+0.00%) |
Apr 22, 2022 | 7.024 | 7.046 | 6.927 | 6.937 | 132,471 | -0.08(-1.13%) |
Apr 21, 2022 | 7.046 | 7.060 | 7.002 | 7.017 | 97,628 | +0.01(+0.10%) |
Apr 20, 2022 | 7.067 | 7.067 | 6.952 | 7.010 | 239,708 | +0.06(+0.82%) |
Apr 19, 2022 | 6.902 | 6.974 | 6.888 | 6.952 | 216,150 | +0.06(+0.93%) |
Apr 18, 2022 | 6.867 | 6.938 | 6.860 | 6.888 | 241,234 | +0.01(+0.21%) |
Apr 14, 2022 | 6.867 | 6.910 | 6.867 | 6.874 | 84,988 | +0.01(+0.21%) |
Apr 13, 2022 | 6.867 | 6.906 | 6.859 | 6.859 | 127,307 | -0.04(-0.62%) |
Apr 12, 2022 | 6.924 | 6.929 | 6.891 | 6.902 | 106,352 | +0.03(+0.42%) |
Apr 11, 2022 | 6.902 | 6.931 | 6.859 | 6.874 | 111,020 | -0.02(-0.31%) |
Apr 08, 2022 | 6.952 | 6.974 | 6.881 | 6.895 | 145,860 | -0.08(-1.13%) |
Apr 07, 2022 | 6.974 | 7.003 | 6.952 | 6.974 | 154,827 | +0.02(+0.31%) |
Apr 06, 2022 | 7.003 | 7.003 | 6.952 | 6.952 | 110,371 | -0.07(-1.02%) |
Apr 05, 2022 | 7.067 | 7.067 | 6.992 | 7.024 | 171,581 | -0.06(-0.81%) |
Apr 04, 2022 | 6.995 | 7.081 | 6.995 | 7.081 | 132,988 | +0.09(+1.23%) |
Apr 01, 2022 | 6.981 | 7.010 | 6.967 | 6.995 | 192,846 | -0.01(-0.10%) |
Mar 31, 2022 | 7.003 | 7.010 | 6.902 | 7.003 | 148,598 | +0.05(+0.72%) |
Mar 30, 2022 | 7.010 | 7.053 | 6.931 | 6.952 | 130,327 | -0.01(-0.10%) |
Mar 29, 2022 | 6.888 | 6.974 | 6.859 | 6.960 | 167,377 | +0.14(+1.99%) |
Mar 28, 2022 | 6.867 | 6.910 | 6.794 | 6.824 | 227,061 | -0.05(-0.73%) |
Mar 25, 2022 | 6.902 | 6.902 | 6.852 | 6.874 | 126,512 | -0.02(-0.31%) |
Mar 24, 2022 | 6.988 | 7.003 | 6.881 | 6.895 | 194,796 | -0.06(-0.82%) |
Mar 23, 2022 | 6.967 | 6.974 | 6.924 | 6.952 | 142,639 | +0.01(+0.21%) |
Mar 22, 2022 | 6.974 | 7.009 | 6.938 | 6.938 | 177,668 | +0.01(+0.10%) |
Mar 21, 2022 | 7.009 | 7.013 | 6.903 | 6.931 | 258,621 | -0.08(-1.11%) |
Mar 18, 2022 | 6.952 | 7.023 | 6.931 | 7.009 | 217,750 | +0.07(+1.02%) |
Mar 17, 2022 | 6.818 | 6.938 | 6.761 | 6.938 | 147,010 | +0.12(+1.77%) |
Mar 16, 2022 | 6.804 | 6.860 | 6.733 | 6.818 | 221,003 | +0.08(+1.26%) |
Mar 15, 2022 | 6.627 | 6.874 | 6.627 | 6.733 | 161,461 | +0.12(+1.82%) |
Mar 14, 2022 | 6.804 | 6.846 | 6.577 | 6.612 | 272,823 | -0.19(-2.81%) |
Mar 11, 2022 | 6.896 | 6.959 | 6.789 | 6.804 | 216,976 | -0.07(-1.03%) |
Mar 10, 2022 | 6.974 | 6.974 | 6.860 | 6.874 | 124,073 | -0.07(-1.02%) |
Mar 09, 2022 | 7.009 | 7.014 | 6.917 | 6.945 | 146,493 | +0.02(+0.31%) |
Mar 08, 2022 | 6.917 | 6.959 | 6.896 | 6.924 | 138,911 | -0.02(-0.31%) |
Mar 07, 2022 | 7.108 | 7.108 | 6.924 | 6.945 | 211,214 | -0.12(-1.70%) |
Mar 04, 2022 | 7.080 | 7.087 | 7.044 | 7.066 | 194,006 | -0.01(-0.10%) |
Mar 03, 2022 | 7.087 | 7.115 | 7.051 | 7.073 | 114,492 | +0.01(+0.10%) |
Mar 02, 2022 | 7.073 | 7.214 | 7.059 | 7.066 | 94,160 | -0.01(-0.10%) |