Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.050 | 6.170 | 5.940 | 6.070 | 551,955 | +0.01(+0.17%) |
May 30, 2022 | 6.100 | 6.210 | 6.030 | 6.060 | 142,936 | -0.02(-0.33%) |
May 27, 2022 | 5.950 | 6.090 | 5.870 | 6.080 | 368,001 | +0.18(+3.05%) |
May 26, 2022 | 5.780 | 5.910 | 5.780 | 5.900 | 198,893 | +0.13(+2.25%) |
May 25, 2022 | 5.840 | 5.880 | 5.750 | 5.770 | 286,879 | -0.07(-1.20%) |
May 24, 2022 | 5.850 | 5.900 | 5.660 | 5.840 | 467,535 | +0.01(+0.17%) |
May 20, 2022 | 5.830 | 0 | -0.16(-2.67%) | |||
May 19, 2022 | 5.830 | 6.080 | 5.830 | 5.990 | 609,327 | +0.06(+1.01%) |
May 18, 2022 | 6.020 | 6.020 | 5.890 | 5.930 | 202,342 | -0.14(-2.31%) |
May 17, 2022 | 6.220 | 6.270 | 6.010 | 6.070 | 536,052 | -0.05(-0.82%) |
May 16, 2022 | 6.000 | 6.180 | 5.810 | 6.120 | 577,476 | +0.12(+2.00%) |
May 13, 2022 | 5.760 | 6.080 | 5.730 | 6.000 | 772,742 | +0.47(+8.50%) |
May 12, 2022 | 5.700 | 5.700 | 5.480 | 5.530 | 528,176 | -0.22(-3.83%) |
May 11, 2022 | 5.710 | 5.890 | 5.670 | 5.750 | 299,084 | +0.01(+0.17%) |
May 10, 2022 | 5.910 | 5.960 | 5.720 | 5.740 | 481,893 | -0.11(-1.88%) |
May 09, 2022 | 5.870 | 5.890 | 5.700 | 5.850 | 488,087 | -0.15(-2.50%) |
May 06, 2022 | 6.040 | 6.060 | 5.910 | 6.000 | 1,828,707 | -0.10(-1.64%) |
May 05, 2022 | 6.110 | 6.190 | 6.030 | 6.100 | 274,968 | -0.07(-1.13%) |
May 04, 2022 | 5.970 | 6.200 | 5.970 | 6.170 | 228,617 | +0.18(+3.01%) |
May 03, 2022 | 5.940 | 6.070 | 5.940 | 5.990 | 392,954 | +0.04(+0.67%) |
May 02, 2022 | 5.790 | 5.950 | 5.790 | 5.950 | 240,058 | +0.13(+2.23%) |
Apr 29, 2022 | 5.900 | 5.970 | 5.810 | 5.820 | 165,046 | -0.09(-1.52%) |
Apr 28, 2022 | 5.940 | 5.970 | 5.870 | 5.910 | 178,094 | +0.04(+0.68%) |
Apr 27, 2022 | 5.830 | 5.940 | 5.820 | 5.870 | 189,232 | +0.04(+0.69%) |
Apr 26, 2022 | 6.120 | 6.120 | 5.790 | 5.830 | 232,757 | -0.31(-5.05%) |
Apr 25, 2022 | 5.910 | 6.140 | 5.840 | 6.140 | 359,943 | +0.21(+3.54%) |
Apr 22, 2022 | 6.300 | 6.300 | 5.930 | 5.930 | 234,265 | -0.38(-6.02%) |
Apr 21, 2022 | 6.360 | 6.390 | 6.260 | 6.310 | 295,345 | -0.03(-0.47%) |
Apr 20, 2022 | 6.250 | 6.370 | 6.240 | 6.340 | 302,860 | +0.10(+1.60%) |
Apr 19, 2022 | 6.070 | 6.250 | 5.980 | 6.240 | 282,691 | +0.23(+3.83%) |
Apr 18, 2022 | 6.030 | 6.170 | 6.000 | 6.010 | 268,644 | -0.05(-0.83%) |
Apr 14, 2022 | 6.060 | 0 | -0.07(-1.14%) | |||
Apr 13, 2022 | 6.070 | 6.210 | 6.010 | 6.130 | 255,835 | +0.02(+0.33%) |
Apr 12, 2022 | 6.030 | 6.210 | 6.030 | 6.110 | 305,811 | +0.09(+1.50%) |
Apr 11, 2022 | 6.360 | 6.370 | 6.000 | 6.020 | 448,661 | -0.34(-5.35%) |
Apr 08, 2022 | 6.350 | 6.370 | 6.300 | 6.360 | 233,022 | +0.01(+0.16%) |
Apr 07, 2022 | 6.450 | 6.490 | 6.280 | 6.350 | 380,388 | -0.11(-1.70%) |
Apr 06, 2022 | 6.460 | 6.500 | 6.370 | 6.460 | 191,284 | -0.05(-0.77%) |
Apr 05, 2022 | 6.520 | 6.580 | 6.480 | 6.510 | 228,279 | -0.04(-0.61%) |
Apr 04, 2022 | 6.510 | 6.580 | 6.510 | 6.550 | 144,601 | +0.03(+0.46%) |
Apr 01, 2022 | 6.690 | 6.700 | 6.430 | 6.520 | 234,424 | -0.15(-2.25%) |
Mar 31, 2022 | 6.710 | 6.760 | 6.600 | 6.670 | 409,973 | -0.07(-1.04%) |
Mar 30, 2022 | 6.740 | 6.780 | 6.700 | 6.740 | 260,735 | -0.02(-0.30%) |
Mar 29, 2022 | 6.650 | 6.780 | 6.600 | 6.760 | 440,859 | +0.13(+1.96%) |
Mar 28, 2022 | 6.560 | 6.660 | 6.490 | 6.630 | 410,736 | +0.07(+1.07%) |
Mar 25, 2022 | 6.560 | 6.590 | 6.470 | 6.560 | 298,743 | -0.01(-0.15%) |
Mar 24, 2022 | 6.650 | 6.650 | 6.560 | 6.570 | 327,674 | -0.07(-1.05%) |
Mar 23, 2022 | 6.680 | 6.680 | 6.600 | 6.640 | 247,486 | -0.06(-0.90%) |
Mar 22, 2022 | 6.620 | 6.790 | 6.620 | 6.700 | 515,494 | +0.08(+1.21%) |
Mar 21, 2022 | 6.640 | 6.690 | 6.580 | 6.620 | 383,330 | -0.03(-0.45%) |
Mar 18, 2022 | 6.630 | 6.690 | 6.530 | 6.650 | 1,022,102 | -0.02(-0.30%) |
Mar 17, 2022 | 6.440 | 6.710 | 6.430 | 6.670 | 613,297 | +0.22(+3.41%) |
Mar 16, 2022 | 6.370 | 6.560 | 6.250 | 6.450 | 1,117,586 | +0.11(+1.74%) |
Mar 15, 2022 | 5.860 | 6.340 | 5.860 | 6.340 | 2,419,188 | +0.49(+8.38%) |
Mar 14, 2022 | 5.910 | 5.920 | 5.750 | 5.850 | 720,261 | -0.05(-0.85%) |
Mar 11, 2022 | 5.840 | 5.930 | 5.780 | 5.900 | 214,703 | +0.09(+1.55%) |
Mar 10, 2022 | 5.650 | 5.850 | 5.650 | 5.810 | 520,014 | +0.10(+1.75%) |
Mar 09, 2022 | 5.680 | 5.770 | 5.640 | 5.710 | 637,241 | +0.10(+1.78%) |
Mar 08, 2022 | 5.700 | 5.720 | 5.610 | 5.610 | 420,790 | -0.11(-1.92%) |
Mar 07, 2022 | 5.860 | 5.920 | 5.690 | 5.720 | 753,941 | -0.15(-2.56%) |
Mar 04, 2022 | 5.870 | 5.880 | 5.760 | 5.870 | 523,355 | -0.05(-0.84%) |
Mar 03, 2022 | 5.950 | 5.970 | 5.860 | 5.920 | 451,903 | +0.01(+0.17%) |
Mar 02, 2022 | 5.760 | 6.030 | 5.750 | 5.910 | 806,508 | +0.23(+4.05%) |