Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.360 | 7.380 | 7.050 | 7.110 | 903,959 | -0.15(-2.07%) |
May 30, 2022 | 7.240 | 7.300 | 7.170 | 7.260 | 456,646 | +0.13(+1.82%) |
May 27, 2022 | 6.980 | 7.260 | 6.940 | 7.130 | 702,255 | +0.16(+2.30%) |
May 26, 2022 | 6.990 | 7.130 | 6.940 | 6.970 | 644,997 | +0.08(+1.16%) |
May 25, 2022 | 6.800 | 7.060 | 6.770 | 6.890 | 1,147,092 | +0.22(+3.30%) |
May 24, 2022 | 6.600 | 6.710 | 6.510 | 6.670 | 236,138 | +0.17(+2.62%) |
May 20, 2022 | 6.500 | 0 | -0.03(-0.46%) | |||
May 19, 2022 | 6.400 | 6.590 | 6.400 | 6.530 | 231,842 | -0.04(-0.61%) |
May 18, 2022 | 6.830 | 6.850 | 6.440 | 6.570 | 337,652 | -0.24(-3.52%) |
May 17, 2022 | 6.700 | 6.880 | 6.700 | 6.810 | 217,722 | +0.21(+3.18%) |
May 16, 2022 | 6.380 | 6.670 | 6.380 | 6.600 | 292,996 | +0.22(+3.45%) |
May 13, 2022 | 6.120 | 6.440 | 6.100 | 6.380 | 364,398 | +0.41(+6.87%) |
May 12, 2022 | 6.100 | 6.100 | 5.880 | 5.970 | 266,480 | -0.19(-3.08%) |
May 11, 2022 | 6.200 | 6.450 | 6.160 | 6.160 | 226,131 | +0.08(+1.32%) |
May 10, 2022 | 6.250 | 6.440 | 6.040 | 6.080 | 671,434 | -0.13(-2.09%) |
May 09, 2022 | 6.680 | 6.700 | 6.140 | 6.210 | 809,145 | -0.63(-9.21%) |
May 06, 2022 | 6.900 | 7.020 | 6.750 | 6.840 | 273,051 | -0.02(-0.29%) |
May 05, 2022 | 7.090 | 7.120 | 6.610 | 6.860 | 504,872 | -0.19(-2.70%) |
May 04, 2022 | 6.800 | 7.070 | 6.710 | 7.050 | 537,637 | +0.37(+5.54%) |
May 03, 2022 | 6.490 | 6.760 | 6.440 | 6.680 | 673,067 | +0.21(+3.25%) |
May 02, 2022 | 6.500 | 6.610 | 6.340 | 6.470 | 652,783 | -0.16(-2.41%) |
Apr 29, 2022 | 6.750 | 6.800 | 6.560 | 6.630 | 671,312 | -0.11(-1.63%) |
Apr 28, 2022 | 6.570 | 6.770 | 6.440 | 6.740 | 271,157 | +0.31(+4.82%) |
Apr 27, 2022 | 6.350 | 6.530 | 6.190 | 6.430 | 259,494 | +0.09(+1.42%) |
Apr 26, 2022 | 6.450 | 6.510 | 6.270 | 6.340 | 306,238 | -0.05(-0.78%) |
Apr 25, 2022 | 6.330 | 6.400 | 6.040 | 6.390 | 589,504 | -0.12(-1.84%) |
Apr 22, 2022 | 6.610 | 6.710 | 6.420 | 6.510 | 430,511 | -0.14(-2.11%) |
Apr 21, 2022 | 7.020 | 7.100 | 6.620 | 6.650 | 532,539 | -0.34(-4.86%) |
Apr 20, 2022 | 7.080 | 7.170 | 6.980 | 6.990 | 462,013 | -0.09(-1.27%) |
Apr 19, 2022 | 7.170 | 7.260 | 7.050 | 7.080 | 264,490 | -0.20(-2.75%) |
Apr 18, 2022 | 7.050 | 7.300 | 7.050 | 7.280 | 713,261 | +0.25(+3.56%) |
Apr 14, 2022 | 7.030 | 0 | -0.09(-1.26%) | |||
Apr 13, 2022 | 7.100 | 7.250 | 7.100 | 7.120 | 695,340 | +0.02(+0.28%) |
Apr 12, 2022 | 6.970 | 7.130 | 6.970 | 7.100 | 570,284 | +0.22(+3.20%) |
Apr 11, 2022 | 6.860 | 6.950 | 6.760 | 6.880 | 413,665 | -0.11(-1.57%) |
Apr 08, 2022 | 6.710 | 7.060 | 6.710 | 6.990 | 757,694 | +0.25(+3.71%) |
Apr 07, 2022 | 6.580 | 6.780 | 6.550 | 6.740 | 572,417 | +0.19(+2.90%) |
Apr 06, 2022 | 6.680 | 6.720 | 6.490 | 6.550 | 554,860 | -0.13(-1.95%) |
Apr 05, 2022 | 6.790 | 6.880 | 6.680 | 6.680 | 391,197 | -0.09(-1.33%) |
Apr 04, 2022 | 6.870 | 6.960 | 6.720 | 6.770 | 637,936 | -0.03(-0.44%) |
Apr 01, 2022 | 6.650 | 6.880 | 6.650 | 6.800 | 231,769 | +0.06(+0.89%) |
Mar 31, 2022 | 6.760 | 6.860 | 6.720 | 6.740 | 326,326 | -0.07(-1.03%) |
Mar 30, 2022 | 7.000 | 7.000 | 6.750 | 6.810 | 324,386 | -0.12(-1.73%) |
Mar 29, 2022 | 6.650 | 6.940 | 6.550 | 6.930 | 639,088 | +0.21(+3.12%) |
Mar 28, 2022 | 6.800 | 6.800 | 6.660 | 6.720 | 481,785 | -0.17(-2.47%) |
Mar 25, 2022 | 6.790 | 6.970 | 6.790 | 6.890 | 378,461 | +0.09(+1.32%) |
Mar 24, 2022 | 6.950 | 7.070 | 6.780 | 6.800 | 717,102 | -0.14(-2.02%) |
Mar 23, 2022 | 7.040 | 7.150 | 6.900 | 6.940 | 834,403 | +0.12(+1.76%) |
Mar 22, 2022 | 6.500 | 6.820 | 6.500 | 6.820 | 2,337,439 | +0.29(+4.44%) |
Mar 21, 2022 | 6.250 | 6.580 | 6.230 | 6.530 | 909,703 | +0.36(+5.83%) |
Mar 18, 2022 | 5.920 | 6.220 | 5.860 | 6.170 | 1,695,162 | +0.27(+4.58%) |
Mar 17, 2022 | 5.700 | 5.920 | 5.640 | 5.900 | 684,342 | +0.37(+6.69%) |
Mar 16, 2022 | 5.560 | 5.610 | 5.390 | 5.530 | 637,665 | +0.03(+0.55%) |
Mar 15, 2022 | 5.160 | 5.530 | 5.100 | 5.500 | 889,231 | +0.11(+2.04%) |
Mar 14, 2022 | 5.400 | 5.420 | 5.200 | 5.390 | 2,704,424 | -0.07(-1.28%) |
Mar 11, 2022 | 5.590 | 5.630 | 5.430 | 5.460 | 537,886 | -0.17(-3.02%) |
Mar 10, 2022 | 5.590 | 5.710 | 5.500 | 5.630 | 743,752 | -0.04(-0.71%) |
Mar 09, 2022 | 5.640 | 5.800 | 5.560 | 5.670 | 1,443,226 | -0.15(-2.58%) |
Mar 08, 2022 | 5.890 | 6.000 | 5.670 | 5.820 | 788,314 | +0.00(+0.00%) |
Mar 07, 2022 | 5.770 | 5.910 | 5.690 | 5.820 | 701,956 | +0.14(+2.46%) |
Mar 04, 2022 | 5.530 | 5.700 | 5.520 | 5.680 | 590,100 | +0.16(+2.90%) |
Mar 03, 2022 | 5.860 | 5.860 | 5.500 | 5.520 | 660,290 | -0.33(-5.64%) |
Mar 02, 2022 | 6.020 | 6.050 | 5.800 | 5.850 | 546,863 | -0.11(-1.85%) |