Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.610 | 7.650 | 7.570 | 7.620 | 98,483 | +0.15(+2.01%) |
May 27, 2022 | 7.420 | 7.550 | 7.410 | 7.470 | 52,287 | +0.11(+1.49%) |
May 26, 2022 | 7.280 | 7.380 | 7.280 | 7.360 | 51,977 | +0.02(+0.27%) |
May 25, 2022 | 7.170 | 7.400 | 7.170 | 7.340 | 45,981 | +0.00(+0.00%) |
May 24, 2022 | 7.250 | 7.340 | 7.157 | 7.340 | 59,940 | +0.12(+1.66%) |
May 23, 2022 | 7.150 | 7.250 | 7.120 | 7.220 | 54,969 | +0.19(+2.76%) |
May 20, 2022 | 7.150 | 7.180 | 7.000 | 7.026 | 66,235 | -0.12(-1.68%) |
May 19, 2022 | 7.030 | 7.150 | 7.030 | 7.146 | 32,739 | +0.12(+1.65%) |
May 18, 2022 | 7.160 | 7.160 | 6.850 | 7.030 | 64,846 | +0.04(+0.57%) |
May 17, 2022 | 7.000 | 7.030 | 6.950 | 6.990 | 55,216 | +0.07(+1.01%) |
May 16, 2022 | 6.900 | 6.950 | 6.840 | 6.920 | 51,335 | +0.02(+0.29%) |
May 13, 2022 | 6.810 | 6.949 | 6.790 | 6.900 | 153,632 | +0.34(+5.25%) |
May 12, 2022 | 6.760 | 6.910 | 6.520 | 6.556 | 71,904 | -0.27(-4.01%) |
May 11, 2022 | 6.830 | 6.900 | 6.750 | 6.830 | 34,802 | -0.07(-1.01%) |
May 10, 2022 | 6.860 | 6.950 | 6.750 | 6.900 | 105,963 | +0.08(+1.10%) |
May 09, 2022 | 6.790 | 6.930 | 6.790 | 6.825 | 55,922 | -0.08(-1.09%) |
May 06, 2022 | 6.880 | 7.000 | 6.850 | 6.900 | 65,280 | +0.06(+0.80%) |
May 05, 2022 | 7.040 | 7.040 | 6.820 | 6.845 | 32,096 | -0.12(-1.79%) |
May 04, 2022 | 7.050 | 7.050 | 6.910 | 6.970 | 83,814 | +0.19(+2.80%) |
May 03, 2022 | 6.910 | 6.910 | 6.760 | 6.780 | 72,031 | +0.04(+0.59%) |
May 02, 2022 | 6.730 | 6.910 | 6.640 | 6.740 | 47,993 | -0.01(-0.15%) |
Apr 29, 2022 | 6.850 | 6.900 | 6.700 | 6.750 | 48,422 | -0.08(-1.24%) |
Apr 28, 2022 | 6.710 | 6.850 | 6.680 | 6.835 | 54,368 | +0.17(+2.63%) |
Apr 27, 2022 | 6.660 | 6.686 | 6.550 | 6.660 | 115,938 | -0.01(-0.12%) |
Apr 26, 2022 | 6.760 | 6.800 | 6.660 | 6.668 | 79,974 | -0.03(-0.48%) |
Apr 25, 2022 | 6.880 | 6.880 | 6.660 | 6.700 | 118,057 | -0.18(-2.62%) |
Apr 22, 2022 | 6.860 | 7.060 | 6.800 | 6.880 | 110,251 | -0.04(-0.58%) |
Apr 21, 2022 | 6.900 | 7.000 | 6.820 | 6.920 | 31,035 | -0.01(-0.14%) |
Apr 20, 2022 | 6.900 | 7.000 | 6.900 | 6.930 | 73,316 | -0.02(-0.29%) |
Apr 19, 2022 | 6.830 | 7.030 | 6.750 | 6.950 | 48,140 | -0.01(-0.14%) |
Apr 18, 2022 | 7.040 | 7.360 | 6.900 | 6.960 | 59,807 | -0.08(-1.21%) |
Apr 14, 2022 | 7.000 | 7.100 | 6.980 | 7.045 | 35,157 | -0.00(-0.07%) |
Apr 13, 2022 | 7.100 | 7.100 | 6.961 | 7.050 | 40,979 | +0.07(+1.06%) |
Apr 12, 2022 | 7.080 | 7.080 | 6.960 | 6.976 | 79,613 | -0.02(-0.34%) |
Apr 11, 2022 | 7.050 | 7.110 | 6.950 | 7.000 | 40,943 | -0.07(-0.99%) |
Apr 08, 2022 | 7.120 | 7.140 | 7.050 | 7.070 | 27,277 | -0.07(-0.98%) |
Apr 07, 2022 | 7.150 | 7.180 | 7.100 | 7.140 | 36,891 | -0.05(-0.70%) |
Apr 06, 2022 | 7.280 | 7.280 | 7.160 | 7.191 | 86,110 | -0.12(-1.62%) |
Apr 05, 2022 | 7.300 | 7.380 | 7.290 | 7.309 | 66,577 | +0.04(+0.54%) |
Apr 04, 2022 | 7.170 | 7.280 | 7.170 | 7.270 | 55,578 | +0.08(+1.18%) |
Apr 01, 2022 | 7.240 | 7.280 | 7.175 | 7.185 | 36,723 | -0.05(-0.62%) |
Mar 31, 2022 | 7.280 | 7.350 | 7.230 | 7.230 | 50,104 | -0.03(-0.41%) |
Mar 30, 2022 | 7.230 | 7.350 | 7.230 | 7.260 | 20,215 | +0.00(+0.00%) |
Mar 29, 2022 | 7.290 | 7.300 | 7.211 | 7.260 | 37,669 | -0.01(-0.14%) |
Mar 28, 2022 | 7.400 | 7.410 | 7.230 | 7.270 | 46,425 | -0.03(-0.41%) |
Mar 25, 2022 | 7.400 | 7.420 | 7.300 | 7.300 | 35,683 | -0.10(-1.35%) |
Mar 24, 2022 | 7.450 | 7.450 | 7.320 | 7.400 | 19,951 | +0.13(+1.79%) |
Mar 23, 2022 | 7.230 | 7.339 | 7.230 | 7.270 | 52,119 | +0.02(+0.28%) |
Mar 22, 2022 | 7.300 | 7.440 | 7.210 | 7.250 | 62,839 | -0.07(-0.96%) |
Mar 21, 2022 | 7.400 | 7.400 | 7.220 | 7.320 | 85,860 | -0.12(-1.61%) |
Mar 18, 2022 | 7.310 | 7.450 | 7.250 | 7.440 | 34,233 | +0.17(+2.34%) |
Mar 17, 2022 | 7.170 | 7.300 | 7.170 | 7.270 | 56,304 | +0.17(+2.39%) |
Mar 16, 2022 | 7.180 | 7.180 | 7.010 | 7.100 | 117,145 | +0.10(+1.43%) |
Mar 15, 2022 | 6.850 | 7.000 | 6.750 | 7.000 | 255,237 | +0.11(+1.60%) |
Mar 14, 2022 | 7.120 | 7.140 | 6.890 | 6.890 | 134,339 | -0.25(-3.50%) |
Mar 11, 2022 | 7.200 | 7.250 | 7.110 | 7.140 | 495,256 | -0.05(-0.70%) |
Mar 10, 2022 | 7.150 | 7.200 | 7.080 | 7.190 | 129,373 | +0.15(+2.13%) |
Mar 09, 2022 | 7.040 | 7.150 | 6.950 | 7.040 | 170,121 | +0.01(+0.14%) |
Mar 08, 2022 | 7.030 | 7.140 | 6.940 | 7.030 | 90,512 | +0.10(+1.44%) |
Mar 07, 2022 | 7.200 | 7.260 | 6.900 | 6.930 | 134,138 | -0.38(-5.13%) |
Mar 04, 2022 | 7.380 | 7.480 | 7.170 | 7.305 | 367,339 | +0.05(+0.76%) |
Mar 03, 2022 | 7.290 | 7.380 | 7.250 | 7.250 | 82,401 | -0.10(-1.36%) |
Mar 02, 2022 | 7.350 | 7.400 | 7.300 | 7.350 | 42,274 | +0.10(+1.38%) |