Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.063 | 6.132 | 5.933 | 5.953 | 11,191,299 | -0.12(-1.97%) |
May 27, 2022 | 6.013 | 6.092 | 6.013 | 6.073 | 1,789,822 | +0.16(+2.69%) |
May 26, 2022 | 5.804 | 5.933 | 5.774 | 5.913 | 1,906,104 | +0.17(+2.95%) |
May 25, 2022 | 5.654 | 5.764 | 5.654 | 5.744 | 3,557,282 | -0.12(-2.04%) |
May 24, 2022 | 5.903 | 5.913 | 5.795 | 5.863 | 3,285,148 | -0.15(-2.48%) |
May 23, 2022 | 5.983 | 6.033 | 5.908 | 6.013 | 3,544,832 | +0.10(+1.68%) |
May 20, 2022 | 5.913 | 5.913 | 5.804 | 5.913 | 1,989,795 | +0.03(+0.51%) |
May 19, 2022 | 5.794 | 5.923 | 5.754 | 5.883 | 4,147,459 | -0.10(-1.66%) |
May 18, 2022 | 6.142 | 6.192 | 5.973 | 5.983 | 2,657,439 | -0.27(-4.30%) |
May 17, 2022 | 6.222 | 6.279 | 6.177 | 6.252 | 2,184,128 | +0.24(+3.97%) |
May 16, 2022 | 6.053 | 6.073 | 5.983 | 6.013 | 3,680,220 | -0.11(-1.79%) |
May 13, 2022 | 6.053 | 6.162 | 6.053 | 6.122 | 4,346,513 | -0.07(-1.13%) |
May 12, 2022 | 6.013 | 6.202 | 5.993 | 6.192 | 3,858,966 | +0.21(+3.49%) |
May 11, 2022 | 6.122 | 6.172 | 5.983 | 5.983 | 3,922,109 | -0.21(-3.38%) |
May 10, 2022 | 6.122 | 6.232 | 6.068 | 6.192 | 3,829,417 | +0.09(+1.47%) |
May 09, 2022 | 6.162 | 6.198 | 6.092 | 6.102 | 2,680,605 | -0.11(-1.76%) |
May 06, 2022 | 6.182 | 6.247 | 6.127 | 6.212 | 2,498,894 | -0.10(-1.58%) |
May 05, 2022 | 6.431 | 6.451 | 6.232 | 6.311 | 3,797,719 | -0.15(-2.31%) |
May 04, 2022 | 6.371 | 6.471 | 6.252 | 6.461 | 5,587,050 | +0.06(+0.93%) |
May 03, 2022 | 6.371 | 6.441 | 6.351 | 6.401 | 2,162,038 | +0.00(+0.00%) |
May 02, 2022 | 6.361 | 6.401 | 6.282 | 6.401 | 2,666,266 | -0.01(-0.16%) |
Apr 29, 2022 | 6.550 | 6.600 | 6.411 | 6.411 | 2,189,873 | -0.37(-5.43%) |
Apr 28, 2022 | 6.660 | 6.799 | 6.650 | 6.779 | 2,267,451 | +0.16(+2.41%) |
Apr 27, 2022 | 6.610 | 6.710 | 6.610 | 6.620 | 2,648,340 | -0.06(-0.89%) |
Apr 26, 2022 | 6.799 | 6.799 | 6.660 | 6.680 | 2,660,011 | -0.15(-2.19%) |
Apr 25, 2022 | 6.720 | 6.829 | 6.650 | 6.829 | 3,807,554 | +0.10(+1.48%) |
Apr 22, 2022 | 6.839 | 6.884 | 6.720 | 6.730 | 2,821,663 | -0.11(-1.60%) |
Apr 21, 2022 | 6.998 | 7.018 | 6.829 | 6.839 | 2,236,828 | -0.12(-1.72%) |
Apr 20, 2022 | 6.958 | 7.028 | 6.939 | 6.958 | 2,540,429 | +0.04(+0.58%) |
Apr 19, 2022 | 6.739 | 6.919 | 6.710 | 6.919 | 4,208,616 | +0.05(+0.72%) |
Apr 18, 2022 | 6.939 | 6.968 | 6.849 | 6.869 | 1,855,831 | -0.10(-1.43%) |
Apr 14, 2022 | 7.138 | 7.138 | 6.949 | 6.968 | 3,256,872 | -0.13(-1.82%) |
Apr 13, 2022 | 7.128 | 7.148 | 6.998 | 7.098 | 3,530,262 | -0.08(-1.11%) |
Apr 12, 2022 | 7.277 | 7.322 | 7.128 | 7.178 | 3,938,296 | -0.15(-2.04%) |
Apr 11, 2022 | 7.397 | 7.446 | 7.307 | 7.327 | 3,109,045 | -0.22(-2.90%) |
Apr 08, 2022 | 7.526 | 7.616 | 7.496 | 7.546 | 1,136,923 | +0.03(+0.40%) |
Apr 07, 2022 | 7.566 | 7.576 | 7.476 | 7.516 | 2,735,312 | -0.15(-1.95%) |
Apr 06, 2022 | 7.695 | 7.710 | 7.625 | 7.665 | 2,105,461 | -0.16(-2.04%) |
Apr 05, 2022 | 7.805 | 7.854 | 7.775 | 7.825 | 1,750,895 | -0.00(-0.06%) |
Apr 04, 2022 | 7.908 | 7.928 | 7.810 | 7.829 | 2,110,308 | +0.04(+0.51%) |
Apr 01, 2022 | 7.721 | 7.790 | 7.671 | 7.790 | 7,699,955 | +0.18(+2.33%) |
Mar 31, 2022 | 7.671 | 7.701 | 7.602 | 7.612 | 2,862,930 | -0.14(-1.78%) |
Mar 30, 2022 | 7.800 | 7.810 | 7.721 | 7.750 | 2,491,963 | -0.19(-2.36%) |
Mar 29, 2022 | 7.898 | 7.948 | 7.854 | 7.938 | 2,669,703 | +0.12(+1.52%) |
Mar 28, 2022 | 7.770 | 7.829 | 7.750 | 7.819 | 1,739,013 | +0.02(+0.25%) |
Mar 25, 2022 | 7.731 | 7.819 | 7.721 | 7.800 | 1,642,372 | -0.03(-0.38%) |
Mar 24, 2022 | 7.810 | 7.839 | 7.750 | 7.829 | 1,729,533 | +0.08(+1.02%) |
Mar 23, 2022 | 7.790 | 7.829 | 7.716 | 7.750 | 3,682,792 | -0.15(-1.88%) |
Mar 22, 2022 | 7.859 | 7.967 | 7.859 | 7.898 | 1,829,274 | +0.12(+1.52%) |
Mar 21, 2022 | 7.800 | 7.814 | 7.726 | 7.780 | 2,410,261 | -0.15(-1.87%) |
Mar 18, 2022 | 7.770 | 7.938 | 7.755 | 7.928 | 3,048,311 | +0.09(+1.13%) |
Mar 17, 2022 | 7.760 | 7.893 | 7.760 | 7.839 | 4,162,203 | -0.01(-0.13%) |
Mar 16, 2022 | 7.691 | 7.859 | 7.666 | 7.849 | 2,442,200 | +0.28(+3.65%) |
Mar 15, 2022 | 7.553 | 7.592 | 7.439 | 7.573 | 3,565,387 | -0.02(-0.26%) |
Mar 14, 2022 | 7.592 | 7.701 | 7.573 | 7.592 | 2,846,836 | +0.15(+1.99%) |
Mar 11, 2022 | 7.523 | 7.573 | 7.444 | 7.444 | 2,393,041 | -0.03(-0.40%) |
Mar 10, 2022 | 7.365 | 7.474 | 4,090,030 | -0.03(-0.39%) | ||
Mar 09, 2022 | 7.523 | 7.568 | 7.424 | 7.503 | 2,920,054 | +0.12(+1.60%) |
Mar 08, 2022 | 7.257 | 7.484 | 7.227 | 7.385 | 5,762,994 | +0.24(+3.31%) |
Mar 07, 2022 | 7.207 | 7.247 | 7.118 | 7.148 | 5,224,646 | -0.08(-1.09%) |
Mar 04, 2022 | 7.217 | 7.262 | 7.138 | 7.227 | 5,219,206 | +0.02(+0.27%) |
Mar 03, 2022 | 7.267 | 7.360 | 7.168 | 7.207 | 5,462,804 | -0.02(-0.27%) |
Mar 02, 2022 | 7.118 | 7.257 | 7.109 | 7.227 | 4,016,778 | +0.21(+2.95%) |