Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.680 | 5.770 | 5.550 | 5.770 | 9,275 | +0.22(+3.96%) |
May 27, 2022 | 5.590 | 5.600 | 5.550 | 5.550 | 6,597 | +0.03(+0.54%) |
May 26, 2022 | 5.433 | 5.520 | 5.433 | 5.520 | 11,275 | +0.27(+5.14%) |
May 25, 2022 | 5.212 | 5.250 | 5.192 | 5.250 | 4,425 | +0.05(+0.90%) |
May 24, 2022 | 5.220 | 5.220 | 5.180 | 5.203 | 3,420 | +0.10(+2.02%) |
May 23, 2022 | 5.850 | 5.850 | 5.050 | 5.100 | 8,000 | -0.19(-3.59%) |
May 20, 2022 | 5.360 | 5.360 | 5.240 | 5.290 | 3,027 | -0.15(-2.76%) |
May 19, 2022 | 5.460 | 5.460 | 5.418 | 5.440 | 17,266 | +0.09(+1.68%) |
May 18, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 125 | -0.25(-4.46%) |
May 17, 2022 | 5.520 | 5.600 | 5.520 | 5.600 | 2,020 | +0.29(+5.42%) |
May 16, 2022 | 5.312 | 5.312 | 5.312 | 5.312 | 1,525 | -0.08(-1.45%) |
May 13, 2022 | 5.310 | 5.410 | 5.310 | 5.390 | 2,432 | +0.19(+3.73%) |
May 12, 2022 | 5.196 | 5.202 | 5.196 | 5.196 | 2,862 | -0.02(-0.46%) |
May 11, 2022 | 5.340 | 5.340 | 5.220 | 5.220 | 3,491 | -0.10(-1.92%) |
May 10, 2022 | 5.500 | 5.502 | 5.322 | 5.322 | 6,070 | -0.09(-1.59%) |
May 09, 2022 | 5.470 | 5.492 | 5.408 | 5.408 | 2,625 | -0.16(-2.87%) |
May 06, 2022 | 5.560 | 5.568 | 5.560 | 5.568 | 858 | -0.15(-2.69%) |
May 05, 2022 | 5.850 | 5.850 | 5.722 | 5.722 | 1,700 | -0.12(-2.05%) |
May 04, 2022 | 5.850 | 5.860 | 5.792 | 5.842 | 6,545 | +0.20(+3.62%) |
May 03, 2022 | 5.610 | 5.638 | 5.610 | 5.638 | 463 | +0.17(+3.07%) |
May 02, 2022 | 5.492 | 5.498 | 5.470 | 5.470 | 1,205 | -0.15(-2.67%) |
Apr 29, 2022 | 5.582 | 5.620 | 5.582 | 5.620 | 4,400 | -0.02(-0.35%) |
Apr 28, 2022 | 5.640 | 5.640 | 5.640 | 5.640 | 755 | +0.07(+1.25%) |
Apr 27, 2022 | 5.530 | 5.580 | 5.519 | 5.570 | 3,500 | +0.09(+1.64%) |
Apr 26, 2022 | 5.562 | 5.568 | 5.480 | 5.480 | 10,625 | -0.12(-2.14%) |
Apr 25, 2022 | 5.540 | 5.600 | 5.530 | 5.600 | 12,794 | -0.25(-4.27%) |
Apr 22, 2022 | 5.989 | 5.989 | 5.840 | 5.850 | 3,780 | -0.34(-5.49%) |
Apr 21, 2022 | 6.205 | 6.205 | 6.190 | 6.190 | 635 | -0.11(-1.75%) |
Apr 20, 2022 | 6.300 | 6.300 | 6.250 | 6.300 | 1,100 | +0.30(+4.97%) |
Apr 19, 2022 | 5.942 | 6.010 | 5.942 | 6.002 | 1,755 | +0.23(+3.96%) |
Apr 18, 2022 | 5.774 | 5.776 | 5.760 | 5.773 | 2,552 | -0.01(-0.12%) |
Apr 14, 2022 | 5.762 | 5.780 | 5.762 | 5.780 | 3,100 | -0.10(-1.65%) |
Apr 13, 2022 | 5.800 | 5.877 | 5.790 | 5.877 | 5,010 | +0.10(+1.68%) |
Apr 12, 2022 | 5.869 | 5.869 | 5.770 | 5.780 | 4,420 | -0.02(-0.34%) |
Apr 11, 2022 | 5.800 | 5.850 | 5.790 | 5.800 | 3,150 | -0.10(-1.73%) |
Apr 08, 2022 | 5.859 | 5.920 | 5.859 | 5.902 | 8,478 | +0.06(+1.06%) |
Apr 07, 2022 | 5.800 | 5.890 | 5.770 | 5.840 | 11,485 | -0.11(-1.85%) |
Apr 06, 2022 | 6.440 | 6.440 | 5.950 | 5.950 | 2,500 | -0.24(-3.88%) |
Apr 05, 2022 | 6.280 | 6.280 | 6.162 | 6.190 | 2,716 | -0.09(-1.46%) |
Apr 04, 2022 | 6.282 | 6.282 | 6.282 | 6.282 | 1,000 | +0.00(+0.03%) |
Apr 01, 2022 | 6.410 | 6.410 | 6.234 | 6.280 | 13,955 | -0.14(-2.18%) |
Mar 31, 2022 | 6.430 | 6.430 | 6.420 | 6.420 | 13,450 | -0.06(-0.93%) |
Mar 30, 2022 | 6.690 | 6.690 | 6.480 | 6.480 | 7,355 | -0.21(-3.13%) |
Mar 29, 2022 | 6.592 | 6.689 | 6.592 | 6.689 | 3,555 | +0.11(+1.66%) |
Mar 28, 2022 | 6.550 | 6.580 | 6.532 | 6.580 | 4,675 | +0.06(+0.92%) |
Mar 25, 2022 | 6.527 | 6.547 | 6.500 | 6.520 | 5,500 | -0.24(-3.55%) |
Mar 24, 2022 | 6.750 | 6.760 | 6.710 | 6.760 | 1,765 | -0.05(-0.76%) |
Mar 23, 2022 | 6.900 | 6.900 | 6.812 | 6.812 | 1,637 | -0.09(-1.38%) |
Mar 22, 2022 | 6.860 | 6.908 | 6.827 | 6.907 | 1,750 | +0.04(+0.60%) |
Mar 21, 2022 | 6.882 | 6.882 | 6.866 | 6.866 | 1,700 | -0.10(-1.45%) |
Mar 18, 2022 | 6.967 | 6.967 | 6.967 | 6.967 | 250 | +0.01(+0.10%) |
Mar 17, 2022 | 6.862 | 6.960 | 6.840 | 6.960 | 3,700 | +0.24(+3.62%) |
Mar 16, 2022 | 6.717 | 6.717 | 6.717 | 6.717 | 500 | -0.10(-1.51%) |
Mar 15, 2022 | 6.820 | 6.820 | 6.820 | 6.820 | 1,500 | +0.34(+5.25%) |
Mar 14, 2022 | 6.470 | 6.550 | 6.470 | 6.480 | 6,600 | -0.09(-1.37%) |
Mar 11, 2022 | 6.590 | 6.590 | 6.500 | 6.570 | 15,687 | +0.02(+0.31%) |
Mar 10, 2022 | 6.421 | 6.550 | 6.421 | 6.550 | 8,938 | +0.30(+4.77%) |
Mar 09, 2022 | 6.230 | 6.252 | 6.140 | 6.252 | 9,520 | +0.27(+4.55%) |
Mar 08, 2022 | 5.970 | 6.050 | 5.955 | 5.980 | 8,350 | +0.10(+1.70%) |
Mar 07, 2022 | 6.050 | 6.050 | 5.880 | 5.880 | 9,505 | -0.15(-2.49%) |
Mar 04, 2022 | 6.015 | 6.049 | 5.998 | 6.030 | 21,140 | -0.46(-7.09%) |
Mar 03, 2022 | 6.470 | 6.490 | 6.360 | 6.490 | 12,134 | +0.06(+0.90%) |
Mar 02, 2022 | 6.298 | 6.432 | 6.250 | 6.432 | 8,056 | +0.18(+2.91%) |