Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.840 | 7.040 | 6.730 | 6.730 | 5,071 | -0.22(-3.17%) |
May 27, 2022 | 7.030 | 7.030 | 6.860 | 6.950 | 6,591 | -0.00(-0.07%) |
May 26, 2022 | 6.995 | 7.040 | 6.870 | 6.955 | 16,412 | +0.12(+1.68%) |
May 25, 2022 | 6.890 | 6.980 | 6.840 | 6.840 | 18,174 | -0.16(-2.29%) |
May 24, 2022 | 6.850 | 7.000 | 6.820 | 7.000 | 30,244 | +0.25(+3.67%) |
May 23, 2022 | 6.740 | 7.000 | 6.670 | 6.752 | 18,679 | +0.01(+0.18%) |
May 20, 2022 | 6.680 | 7.000 | 6.470 | 6.740 | 16,759 | +0.09(+1.35%) |
May 19, 2022 | 6.930 | 7.000 | 6.620 | 6.650 | 14,399 | +0.10(+1.53%) |
May 18, 2022 | 6.694 | 7.000 | 6.550 | 6.550 | 7,773 | +0.00(+0.00%) |
May 17, 2022 | 6.698 | 7.000 | 6.550 | 6.550 | 10,630 | -0.12(-1.87%) |
May 16, 2022 | 6.510 | 6.737 | 6.510 | 6.675 | 155,427 | +0.12(+1.75%) |
May 13, 2022 | 6.470 | 6.670 | 6.400 | 6.560 | 777,190 | +0.21(+3.31%) |
May 12, 2022 | 6.410 | 6.590 | 6.250 | 6.350 | 710,942 | -0.19(-2.91%) |
May 11, 2022 | 6.747 | 6.747 | 6.500 | 6.540 | 859,531 | +0.08(+1.24%) |
May 10, 2022 | 6.410 | 6.710 | 6.340 | 6.460 | 86,899 | -0.01(-0.15%) |
May 09, 2022 | 6.390 | 6.480 | 6.350 | 6.470 | 16,068 | -0.01(-0.15%) |
May 06, 2022 | 6.350 | 6.550 | 6.350 | 6.480 | 11,270 | +0.09(+1.41%) |
May 05, 2022 | 6.555 | 6.610 | 6.390 | 6.390 | 28,743 | -0.27(-4.05%) |
May 04, 2022 | 6.480 | 6.700 | 6.470 | 6.660 | 38,693 | +0.28(+4.39%) |
May 03, 2022 | 6.480 | 6.582 | 6.380 | 6.380 | 71,005 | -0.13(-2.00%) |
May 02, 2022 | 6.470 | 6.790 | 6.380 | 6.510 | 29,642 | -0.29(-4.26%) |
Apr 29, 2022 | 6.535 | 6.800 | 6.535 | 6.800 | 7,169 | -0.24(-3.41%) |
Apr 28, 2022 | 7.000 | 7.040 | 6.880 | 7.040 | 15,817 | +0.15(+2.18%) |
Apr 27, 2022 | 6.950 | 6.950 | 6.770 | 6.890 | 18,180 | +0.14(+2.07%) |
Apr 26, 2022 | 7.070 | 7.150 | 6.550 | 6.750 | 118,124 | -0.21(-3.02%) |
Apr 25, 2022 | 6.880 | 7.070 | 6.770 | 6.960 | 21,820 | +0.21(+3.11%) |
Apr 22, 2022 | 6.890 | 7.070 | 6.750 | 6.750 | 10,579 | -0.12(-1.75%) |
Apr 21, 2022 | 6.890 | 6.980 | 6.870 | 6.870 | 5,848 | -0.15(-2.14%) |
Apr 20, 2022 | 6.980 | 7.020 | 6.910 | 7.020 | 39,110 | +0.26(+3.85%) |
Apr 19, 2022 | 6.760 | 6.918 | 6.760 | 6.760 | 147,991 | -0.12(-1.82%) |
Apr 18, 2022 | 6.980 | 6.980 | 6.680 | 6.885 | 11,290 | +0.14(+2.12%) |
Apr 14, 2022 | 6.715 | 6.970 | 6.600 | 6.742 | 19,684 | +0.01(+0.18%) |
Apr 13, 2022 | 6.615 | 6.930 | 6.579 | 6.730 | 19,052 | +0.07(+1.05%) |
Apr 12, 2022 | 6.720 | 6.980 | 6.650 | 6.660 | 37,289 | -0.21(-3.06%) |
Apr 11, 2022 | 6.845 | 7.030 | 6.650 | 6.870 | 14,985 | +0.20(+3.00%) |
Apr 08, 2022 | 6.740 | 6.900 | 6.550 | 6.670 | 19,790 | -0.22(-3.19%) |
Apr 07, 2022 | 6.835 | 6.890 | 6.620 | 6.890 | 143,651 | +0.18(+2.68%) |
Apr 06, 2022 | 6.690 | 6.820 | 6.550 | 6.710 | 45,031 | -0.69(-9.32%) |
Apr 05, 2022 | 6.810 | 7.410 | 6.550 | 7.400 | 19,851 | +0.56(+8.19%) |
Apr 04, 2022 | 6.960 | 7.180 | 6.840 | 6.840 | 7,793 | -0.29(-4.07%) |
Apr 01, 2022 | 7.155 | 7.330 | 6.960 | 7.130 | 19,742 | +0.17(+2.44%) |
Mar 31, 2022 | 7.150 | 7.310 | 6.960 | 6.960 | 26,102 | -0.29(-4.00%) |
Mar 30, 2022 | 7.240 | 7.490 | 6.980 | 7.250 | 42,052 | -0.23(-3.07%) |
Mar 29, 2022 | 7.110 | 7.830 | 7.060 | 7.480 | 128,433 | +0.37(+5.20%) |
Mar 28, 2022 | 7.143 | 7.143 | 6.907 | 7.110 | 11,206 | -0.37(-4.95%) |
Mar 25, 2022 | 7.180 | 7.490 | 7.130 | 7.480 | 18,889 | +0.08(+1.08%) |
Mar 24, 2022 | 7.490 | 7.490 | 7.180 | 7.400 | 12,108 | +0.15(+2.07%) |
Mar 23, 2022 | 7.540 | 7.560 | 7.220 | 7.250 | 107,037 | -0.03(-0.41%) |
Mar 22, 2022 | 7.380 | 7.420 | 7.230 | 7.280 | 54,159 | -0.06(-0.88%) |
Mar 21, 2022 | 7.180 | 7.420 | 7.180 | 7.345 | 12,457 | -0.08(-1.01%) |
Mar 18, 2022 | 7.335 | 7.420 | 7.240 | 7.420 | 106,677 | -0.23(-3.01%) |
Mar 17, 2022 | 7.400 | 7.730 | 7.300 | 7.650 | 29,776 | +0.25(+3.38%) |
Mar 16, 2022 | 7.690 | 7.690 | 7.180 | 7.400 | 57,730 | -0.14(-1.86%) |
Mar 15, 2022 | 7.190 | 7.540 | 7.048 | 7.540 | 158,086 | +0.36(+5.01%) |
Mar 14, 2022 | 7.210 | 7.210 | 6.920 | 7.180 | 19,696 | +0.09(+1.27%) |
Mar 11, 2022 | 7.142 | 7.210 | 6.910 | 7.090 | 7,921 | +0.00(+0.00%) |
Mar 10, 2022 | 7.020 | 7.210 | 6.910 | 7.090 | 125,295 | -0.17(-2.34%) |
Mar 09, 2022 | 7.280 | 7.340 | 6.720 | 7.260 | 16,545 | +0.54(+7.97%) |
Mar 08, 2022 | 6.685 | 6.935 | 6.500 | 6.724 | 9,655 | -0.12(-1.70%) |
Mar 07, 2022 | 6.700 | 7.510 | 6.550 | 6.840 | 33,007 | +0.29(+4.43%) |
Mar 04, 2022 | 6.725 | 6.910 | 6.550 | 6.550 | 5,520 | -0.71(-9.78%) |
Mar 03, 2022 | 7.220 | 7.260 | 6.750 | 7.260 | 2,242 | -0.12(-1.63%) |
Mar 02, 2022 | 7.025 | 7.380 | 7.025 | 7.380 | 10,195 | +0.63(+9.33%) |