Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.980 | 6.260 | 5.940 | 6.200 | 126,673 | +0.21(+3.51%) |
May 27, 2022 | 5.830 | 6.120 | 5.610 | 5.990 | 323,818 | +0.05(+0.84%) |
May 26, 2022 | 5.690 | 6.065 | 5.690 | 5.940 | 171,340 | +0.28(+4.95%) |
May 25, 2022 | 5.680 | 5.880 | 5.510 | 5.660 | 93,162 | -0.10(-1.74%) |
May 24, 2022 | 5.490 | 6.050 | 5.350 | 5.760 | 139,000 | +0.14(+2.49%) |
May 23, 2022 | 5.030 | 5.920 | 4.960 | 5.620 | 138,730 | +0.67(+13.54%) |
May 20, 2022 | 5.170 | 5.200 | 4.810 | 4.950 | 45,423 | -0.13(-2.56%) |
May 19, 2022 | 5.080 | 5.240 | 4.990 | 5.080 | 43,311 | +0.03(+0.59%) |
May 18, 2022 | 5.410 | 5.440 | 4.950 | 5.050 | 42,254 | -0.41(-7.51%) |
May 17, 2022 | 5.290 | 5.510 | 5.190 | 5.460 | 26,205 | +0.28(+5.41%) |
May 16, 2022 | 5.370 | 5.460 | 5.090 | 5.180 | 66,214 | -0.20(-3.72%) |
May 13, 2022 | 5.530 | 5.680 | 5.340 | 5.380 | 70,357 | -0.02(-0.37%) |
May 12, 2022 | 5.540 | 5.690 | 5.340 | 5.400 | 49,031 | -0.22(-3.91%) |
May 11, 2022 | 5.890 | 5.890 | 5.550 | 5.620 | 99,584 | -0.20(-3.44%) |
May 10, 2022 | 5.530 | 5.840 | 5.500 | 5.820 | 72,010 | +0.35(+6.40%) |
May 09, 2022 | 5.550 | 5.550 | 5.340 | 5.470 | 98,566 | -0.10(-1.80%) |
May 06, 2022 | 5.540 | 5.610 | 5.450 | 5.570 | 53,886 | -0.01(-0.18%) |
May 05, 2022 | 5.560 | 5.640 | 5.450 | 5.580 | 68,103 | -0.04(-0.71%) |
May 04, 2022 | 5.400 | 5.620 | 5.300 | 5.620 | 48,232 | +0.19(+3.50%) |
May 03, 2022 | 5.500 | 5.530 | 5.400 | 5.430 | 36,629 | -0.02(-0.37%) |
May 02, 2022 | 5.120 | 5.480 | 5.100 | 5.450 | 61,061 | +0.36(+7.07%) |
Apr 29, 2022 | 5.110 | 5.230 | 5.010 | 5.090 | 72,452 | -0.10(-1.93%) |
Apr 28, 2022 | 5.300 | 5.300 | 4.900 | 5.190 | 44,252 | -0.05(-0.95%) |
Apr 27, 2022 | 5.510 | 5.530 | 5.210 | 5.240 | 42,365 | -0.26(-4.73%) |
Apr 26, 2022 | 5.800 | 5.845 | 5.430 | 5.500 | 56,846 | -0.35(-5.98%) |
Apr 25, 2022 | 5.720 | 5.980 | 5.720 | 5.850 | 75,685 | -0.05(-0.85%) |
Apr 22, 2022 | 5.970 | 6.150 | 5.820 | 5.900 | 80,367 | -0.08(-1.34%) |
Apr 21, 2022 | 6.050 | 6.230 | 5.940 | 5.980 | 68,562 | -0.27(-4.32%) |
Apr 20, 2022 | 6.300 | 6.360 | 6.170 | 6.250 | 107,497 | -0.07(-1.11%) |
Apr 19, 2022 | 6.500 | 6.630 | 6.210 | 6.320 | 66,330 | -0.13(-2.02%) |
Apr 18, 2022 | 6.480 | 6.520 | 6.200 | 6.450 | 54,880 | -0.07(-1.07%) |
Apr 14, 2022 | 6.600 | 6.600 | 6.389 | 6.520 | 23,441 | -0.07(-1.06%) |
Apr 13, 2022 | 6.760 | 6.829 | 6.480 | 6.590 | 40,030 | -0.20(-2.95%) |
Apr 12, 2022 | 6.650 | 7.030 | 6.650 | 6.790 | 75,310 | +0.19(+2.88%) |
Apr 11, 2022 | 6.440 | 6.630 | 6.300 | 6.600 | 51,611 | +0.05(+0.76%) |
Apr 08, 2022 | 6.630 | 6.660 | 6.520 | 6.550 | 24,409 | -0.13(-1.95%) |
Apr 07, 2022 | 6.690 | 6.850 | 6.460 | 6.680 | 51,693 | +0.18(+2.77%) |
Apr 06, 2022 | 6.400 | 6.510 | 6.220 | 6.500 | 119,138 | +0.03(+0.46%) |
Apr 05, 2022 | 6.500 | 6.540 | 6.410 | 6.470 | 46,591 | -0.04(-0.61%) |
Apr 04, 2022 | 6.570 | 6.600 | 6.440 | 6.510 | 53,954 | -0.05(-0.76%) |
Apr 01, 2022 | 6.490 | 6.650 | 6.450 | 6.560 | 142,287 | +0.02(+0.31%) |
Mar 31, 2022 | 6.430 | 6.620 | 6.350 | 6.540 | 88,958 | +0.08(+1.24%) |
Mar 30, 2022 | 6.430 | 6.610 | 6.360 | 6.460 | 75,050 | -0.05(-0.77%) |
Mar 29, 2022 | 6.860 | 6.898 | 6.390 | 6.510 | 71,110 | -0.19(-2.84%) |
Mar 28, 2022 | 6.500 | 6.830 | 6.320 | 6.700 | 208,773 | +0.24(+3.72%) |
Mar 25, 2022 | 6.440 | 6.570 | 6.190 | 6.460 | 144,206 | +0.04(+0.62%) |
Mar 24, 2022 | 6.160 | 6.470 | 5.700 | 6.420 | 378,941 | +0.26(+4.22%) |
Mar 23, 2022 | 5.690 | 6.200 | 5.585 | 6.160 | 317,132 | +0.54(+9.61%) |
Mar 22, 2022 | 5.360 | 5.730 | 5.320 | 5.620 | 329,295 | +0.32(+6.04%) |
Mar 21, 2022 | 5.530 | 5.530 | 5.250 | 5.300 | 113,988 | -0.06(-1.12%) |
Mar 18, 2022 | 5.610 | 5.615 | 5.170 | 5.360 | 228,811 | -0.24(-4.29%) |
Mar 17, 2022 | 5.340 | 5.720 | 5.340 | 5.600 | 73,105 | +0.19(+3.51%) |
Mar 16, 2022 | 5.230 | 5.650 | 5.200 | 5.410 | 111,041 | +0.27(+5.25%) |
Mar 15, 2022 | 4.970 | 5.170 | 4.970 | 5.140 | 88,248 | +0.24(+4.90%) |
Mar 14, 2022 | 5.260 | 5.260 | 4.850 | 4.900 | 98,161 | -0.34(-6.49%) |
Mar 11, 2022 | 5.500 | 5.505 | 5.190 | 5.240 | 35,049 | -0.18(-3.32%) |
Mar 10, 2022 | 5.460 | 5.505 | 5.205 | 5.420 | 115,718 | -0.07(-1.28%) |
Mar 09, 2022 | 5.290 | 5.710 | 5.290 | 5.490 | 143,997 | +0.27(+5.17%) |
Mar 08, 2022 | 5.240 | 5.330 | 5.120 | 5.220 | 107,438 | -0.06(-1.14%) |
Mar 07, 2022 | 5.350 | 5.460 | 5.220 | 5.280 | 72,668 | -0.07(-1.31%) |
Mar 04, 2022 | 5.400 | 5.560 | 5.260 | 5.350 | 69,009 | -0.08(-1.47%) |
Mar 03, 2022 | 5.650 | 5.650 | 5.360 | 5.430 | 53,208 | -0.17(-3.04%) |
Mar 02, 2022 | 5.770 | 5.770 | 5.570 | 5.600 | 34,692 | -0.10(-1.75%) |