Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.120 | 6.630 | 6.110 | 6.500 | 7,049 | +0.00(+0.00%) |
May 27, 2022 | 6.300 | 6.500 | 6.100 | 6.500 | 1,471 | +0.29(+4.67%) |
May 26, 2022 | 6.300 | 6.300 | 6.140 | 6.210 | 801 | +0.21(+3.50%) |
May 25, 2022 | 6.000 | 6.020 | 6.000 | 6.000 | 6,116 | +0.10(+1.69%) |
May 24, 2022 | 5.900 | 5.900 | 5.750 | 5.900 | 13,746 | -0.11(-1.83%) |
May 23, 2022 | 5.900 | 6.010 | 5.900 | 6.010 | 79,466 | +0.19(+3.26%) |
May 20, 2022 | 5.700 | 5.880 | 5.700 | 5.820 | 1,341 | +0.07(+1.22%) |
May 19, 2022 | 5.930 | 5.930 | 5.750 | 5.750 | 722 | -0.81(-12.35%) |
May 18, 2022 | 5.650 | 6.560 | 5.650 | 6.560 | 710 | +0.91(+16.11%) |
May 17, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 3,530 | +0.03(+0.53%) |
May 16, 2022 | 5.610 | 5.620 | 5.600 | 5.620 | 7,367 | -0.01(-0.18%) |
May 13, 2022 | 5.600 | 5.630 | 5.350 | 5.630 | 14,508 | +0.28(+5.23%) |
May 12, 2022 | 5.350 | 5.620 | 5.350 | 5.350 | 1,209 | +0.20(+3.88%) |
May 11, 2022 | 5.660 | 5.660 | 5.100 | 5.150 | 1,483 | +0.05(+0.98%) |
May 10, 2022 | 5.350 | 5.400 | 5.100 | 5.100 | 21,983 | -0.39(-7.10%) |
May 09, 2022 | 5.500 | 5.630 | 5.490 | 5.490 | 17,540 | -0.01(-0.18%) |
May 06, 2022 | 5.500 | 5.750 | 5.500 | 5.500 | 1,731 | +0.00(+0.00%) |
May 05, 2022 | 5.500 | 5.640 | 5.500 | 5.500 | 1,192 | +0.00(+0.00%) |
May 04, 2022 | 5.880 | 5.880 | 5.500 | 5.500 | 552 | -0.25(-4.35%) |
May 03, 2022 | 5.990 | 5.990 | 5.750 | 5.750 | 3,190 | -0.05(-0.86%) |
May 02, 2022 | 5.860 | 5.860 | 5.800 | 5.800 | 1,038 | -0.05(-0.85%) |
Apr 29, 2022 | 5.850 | 5.850 | 5.850 | 5.850 | 163 | -0.05(-0.85%) |
Apr 28, 2022 | 5.740 | 5.900 | 5.740 | 5.900 | 1,590 | +0.15(+2.61%) |
Apr 27, 2022 | 5.890 | 5.890 | 5.750 | 5.750 | 1,190 | -0.27(-4.49%) |
Apr 26, 2022 | 6.070 | 6.280 | 5.500 | 6.020 | 4,236 | -0.03(-0.50%) |
Apr 25, 2022 | 6.050 | 6.250 | 6.000 | 6.050 | 1,418 | -0.20(-3.20%) |
Apr 22, 2022 | 6.310 | 6.310 | 6.250 | 6.250 | 1,252 | -0.38(-5.73%) |
Apr 21, 2022 | 6.630 | 6.630 | 6.630 | 6.630 | 703 | +0.03(+0.45%) |
Apr 20, 2022 | 6.500 | 6.600 | 6.250 | 6.600 | 2,274 | +0.10(+1.54%) |
Apr 19, 2022 | 6.600 | 6.600 | 6.500 | 6.500 | 1,115 | +0.20(+3.17%) |
Apr 18, 2022 | 6.350 | 6.350 | 6.300 | 6.300 | 10,430 | -0.05(-0.79%) |
Apr 14, 2022 | 6.450 | 6.450 | 6.350 | 6.350 | 1,056 | +0.10(+1.60%) |
Apr 13, 2022 | 6.520 | 6.520 | 6.250 | 6.250 | 5,211 | +0.10(+1.63%) |
Apr 12, 2022 | 6.000 | 6.150 | 6.000 | 6.150 | 480 | -0.14(-2.23%) |
Apr 11, 2022 | 6.370 | 6.370 | 6.000 | 6.290 | 2,804 | +0.43(+7.34%) |
Apr 08, 2022 | 5.910 | 6.000 | 5.650 | 5.860 | 5,619 | +0.21(+3.72%) |
Apr 07, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 307 | -0.35(-5.83%) |
Apr 06, 2022 | 5.750 | 6.000 | 5.750 | 6.000 | 1,384 | -0.11(-1.80%) |
Apr 05, 2022 | 6.100 | 6.180 | 6.100 | 6.110 | 2,548 | -0.40(-6.14%) |
Apr 04, 2022 | 6.500 | 6.560 | 6.480 | 6.510 | 25,849 | -0.05(-0.76%) |
Apr 01, 2022 | 6.600 | 6.700 | 6.500 | 6.560 | 10,419 | +0.06(+0.92%) |
Mar 31, 2022 | 6.500 | 6.500 | 6.500 | 6.500 | 1,425 | -0.60(-8.45%) |
Mar 30, 2022 | 6.900 | 7.100 | 6.900 | 7.100 | 173,579 | +0.00(+0.00%) |
Mar 29, 2022 | 7.100 | 7.210 | 7.060 | 7.100 | 35,766 | +0.35(+5.19%) |
Mar 28, 2022 | 6.820 | 6.910 | 6.700 | 6.750 | 8,542 | -0.07(-1.03%) |
Mar 25, 2022 | 7.050 | 7.050 | 6.820 | 6.820 | 17,513 | -0.28(-3.94%) |
Mar 24, 2022 | 7.150 | 7.160 | 7.100 | 7.100 | 26,648 | -0.04(-0.56%) |
Mar 23, 2022 | 7.230 | 7.230 | 7.100 | 7.140 | 9,051 | -0.11(-1.52%) |
Mar 22, 2022 | 7.200 | 7.300 | 7.100 | 7.250 | 57,454 | +0.15(+2.11%) |
Mar 21, 2022 | 7.250 | 7.250 | 7.100 | 7.100 | 9,761 | -0.15(-2.07%) |
Mar 18, 2022 | 7.300 | 7.374 | 7.100 | 7.250 | 8,753 | -0.35(-4.61%) |
Mar 17, 2022 | 7.600 | 7.620 | 7.500 | 7.600 | 1,557 | +0.35(+4.83%) |
Mar 16, 2022 | 7.250 | 7.250 | 7.000 | 7.250 | 1,609 | +0.15(+2.11%) |
Mar 15, 2022 | 7.000 | 7.100 | 7.000 | 7.100 | 817 | -0.10(-1.39%) |
Mar 14, 2022 | 7.200 | 7.270 | 6.900 | 7.200 | 92,276 | +0.30(+4.35%) |
Mar 11, 2022 | 6.900 | 6.920 | 6.900 | 6.900 | 988 | +0.30(+4.55%) |
Mar 10, 2022 | 6.800 | 6.800 | 6.600 | 6.600 | 3,995 | -0.40(-5.71%) |
Mar 09, 2022 | 7.100 | 7.300 | 7.000 | 7.000 | 14,474 | +0.15(+2.19%) |
Mar 08, 2022 | 6.450 | 6.900 | 6.450 | 6.850 | 4,323 | +0.40(+6.20%) |
Mar 07, 2022 | 6.610 | 6.800 | 6.300 | 6.450 | 3,824 | -0.35(-5.15%) |
Mar 04, 2022 | 6.900 | 6.900 | 6.600 | 6.800 | 6,473 | -0.45(-6.21%) |
Mar 03, 2022 | 7.250 | 7.500 | 7.000 | 7.250 | 1,466 | +0.15(+2.11%) |
Mar 02, 2022 | 7.500 | 7.600 | 7.000 | 7.100 | 103,006 | -0.40(-5.33%) |