Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.340 | 5.510 | 5.300 | 5.510 | 74,029 | +0.16(+2.99%) |
May 30, 2022 | 5.260 | 5.400 | 5.250 | 5.350 | 53,735 | +0.10(+1.90%) |
May 27, 2022 | 5.150 | 5.330 | 5.150 | 5.250 | 23,031 | +0.15(+2.94%) |
May 26, 2022 | 4.960 | 5.150 | 4.630 | 5.100 | 127,025 | +0.11(+2.20%) |
May 25, 2022 | 4.900 | 4.990 | 4.650 | 4.990 | 194,184 | +0.09(+1.84%) |
May 24, 2022 | 4.880 | 4.910 | 4.750 | 4.900 | 135,517 | -0.14(-2.78%) |
May 20, 2022 | 5.040 | 0 | -0.06(-1.18%) | |||
May 19, 2022 | 5.120 | 5.120 | 4.930 | 5.100 | 237,262 | -0.10(-1.92%) |
May 18, 2022 | 5.380 | 5.380 | 5.140 | 5.200 | 5,962 | -0.21(-3.88%) |
May 17, 2022 | 5.430 | 5.500 | 5.360 | 5.410 | 38,137 | -0.04(-0.73%) |
May 16, 2022 | 5.510 | 5.510 | 5.400 | 5.450 | 1,990 | -0.09(-1.62%) |
May 13, 2022 | 5.520 | 5.740 | 5.450 | 5.540 | 7,451 | -0.04(-0.72%) |
May 12, 2022 | 5.110 | 5.650 | 5.110 | 5.580 | 14,897 | -0.11(-1.93%) |
May 11, 2022 | 5.270 | 5.690 | 5.040 | 5.690 | 16,788 | +0.21(+3.83%) |
May 10, 2022 | 5.310 | 5.480 | 5.310 | 5.480 | 700 | -0.10(-1.79%) |
May 09, 2022 | 5.340 | 5.580 | 5.250 | 5.580 | 22,615 | +0.07(+1.27%) |
May 06, 2022 | 5.280 | 5.510 | 5.270 | 5.510 | 5,970 | +0.17(+3.18%) |
May 05, 2022 | 5.640 | 5.640 | 5.340 | 5.340 | 22,171 | -0.17(-3.09%) |
May 04, 2022 | 5.450 | 5.570 | 5.450 | 5.510 | 8,456 | +0.00(+0.00%) |
May 03, 2022 | 5.670 | 5.670 | 5.420 | 5.510 | 7,263 | -0.28(-4.84%) |
May 02, 2022 | 5.960 | 5.960 | 5.790 | 5.790 | 4,048 | -0.04(-0.69%) |
Apr 29, 2022 | 5.600 | 5.830 | 5.600 | 5.830 | 4,621 | +0.23(+4.11%) |
Apr 28, 2022 | 5.640 | 5.660 | 5.500 | 5.600 | 2,875 | -0.03(-0.53%) |
Apr 27, 2022 | 5.560 | 5.690 | 5.540 | 5.630 | 3,345 | +0.05(+0.90%) |
Apr 26, 2022 | 5.690 | 5.780 | 5.580 | 5.580 | 6,185 | -0.35(-5.90%) |
Apr 25, 2022 | 5.770 | 5.930 | 5.630 | 5.930 | 11,222 | -0.02(-0.34%) |
Apr 22, 2022 | 5.610 | 5.990 | 5.610 | 5.950 | 3,283 | -0.03(-0.50%) |
Apr 21, 2022 | 5.940 | 5.980 | 5.660 | 5.980 | 16,916 | +0.16(+2.75%) |
Apr 20, 2022 | 6.020 | 6.020 | 5.820 | 5.820 | 4,486 | -0.26(-4.28%) |
Apr 19, 2022 | 5.910 | 6.150 | 5.910 | 6.080 | 8,660 | +0.02(+0.33%) |
Apr 18, 2022 | 5.970 | 6.060 | 5.950 | 6.060 | 5,405 | -0.09(-1.46%) |
Apr 14, 2022 | 6.150 | 0 | +0.19(+3.19%) | |||
Apr 13, 2022 | 5.990 | 6.060 | 5.870 | 5.960 | 7,835 | +0.04(+0.68%) |
Apr 12, 2022 | 5.810 | 5.960 | 5.810 | 5.920 | 9,397 | -0.09(-1.50%) |
Apr 11, 2022 | 6.400 | 6.400 | 5.920 | 6.010 | 15,000 | -0.36(-5.65%) |
Apr 08, 2022 | 6.220 | 6.380 | 6.140 | 6.370 | 10,277 | -0.13(-2.00%) |
Apr 07, 2022 | 6.630 | 6.630 | 6.310 | 6.500 | 16,945 | -0.13(-1.96%) |
Apr 06, 2022 | 6.510 | 6.660 | 6.500 | 6.630 | 7,575 | +0.02(+0.30%) |
Apr 05, 2022 | 6.510 | 6.610 | 6.510 | 6.610 | 10,562 | -0.06(-0.90%) |
Apr 04, 2022 | 6.700 | 6.790 | 6.460 | 6.670 | 30,920 | -0.28(-4.03%) |
Apr 01, 2022 | 6.700 | 6.950 | 6.700 | 6.950 | 31,120 | +0.20(+2.96%) |
Mar 31, 2022 | 6.700 | 6.750 | 6.700 | 6.750 | 22,404 | -0.01(-0.15%) |
Mar 30, 2022 | 6.760 | 6.860 | 6.750 | 6.760 | 19,037 | -0.12(-1.74%) |
Mar 29, 2022 | 6.750 | 6.890 | 6.750 | 6.880 | 15,426 | +0.08(+1.18%) |
Mar 28, 2022 | 6.940 | 6.940 | 6.790 | 6.800 | 7,949 | +0.05(+0.74%) |
Mar 25, 2022 | 6.900 | 6.900 | 6.750 | 6.750 | 13,510 | -0.04(-0.59%) |
Mar 24, 2022 | 6.750 | 6.880 | 6.750 | 6.790 | 10,856 | -0.06(-0.88%) |
Mar 23, 2022 | 6.710 | 6.910 | 6.710 | 6.850 | 7,669 | +0.00(+0.00%) |
Mar 22, 2022 | 6.700 | 6.880 | 6.700 | 6.850 | 6,907 | +0.00(+0.00%) |
Mar 21, 2022 | 6.800 | 6.850 | 6.720 | 6.850 | 10,530 | +0.05(+0.74%) |
Mar 18, 2022 | 6.830 | 6.850 | 6.620 | 6.800 | 24,668 | +0.10(+1.49%) |
Mar 17, 2022 | 6.390 | 6.700 | 6.190 | 6.700 | 22,756 | +0.31(+4.85%) |
Mar 16, 2022 | 6.790 | 6.790 | 6.380 | 6.390 | 18,249 | -0.40(-5.89%) |
Mar 15, 2022 | 6.390 | 6.980 | 6.380 | 6.790 | 61,799 | +0.33(+5.11%) |
Mar 14, 2022 | 6.350 | 6.460 | 6.350 | 6.460 | 17,282 | +0.21(+3.36%) |
Mar 11, 2022 | 6.250 | 6.400 | 6.250 | 6.250 | 19,496 | -0.15(-2.34%) |
Mar 10, 2022 | 5.860 | 6.400 | 5.860 | 6.400 | 34,055 | +0.43(+7.20%) |
Mar 09, 2022 | 5.890 | 6.100 | 5.750 | 5.970 | 23,250 | +0.08(+1.36%) |
Mar 08, 2022 | 5.850 | 6.000 | 5.680 | 5.890 | 19,504 | +0.00(+0.00%) |
Mar 07, 2022 | 5.900 | 5.980 | 5.660 | 5.890 | 16,587 | -0.06(-1.01%) |
Mar 04, 2022 | 6.090 | 6.090 | 5.750 | 5.950 | 11,030 | -0.10(-1.65%) |
Mar 03, 2022 | 6.170 | 6.170 | 5.770 | 6.050 | 17,629 | -0.06(-0.98%) |
Mar 02, 2022 | 5.990 | 6.260 | 5.710 | 6.110 | 35,618 | +0.34(+5.89%) |