Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.390 | 5.390 | 5.112 | 5.180 | 4,308 | -0.31(-5.65%) |
May 27, 2022 | 5.500 | 5.650 | 5.300 | 5.490 | 15,489 | -0.16(-2.83%) |
May 26, 2022 | 5.460 | 6.050 | 5.390 | 5.650 | 13,382 | +0.35(+6.60%) |
May 25, 2022 | 5.270 | 5.300 | 5.270 | 5.300 | 1,472 | +0.17(+3.31%) |
May 24, 2022 | 5.410 | 5.410 | 4.750 | 5.130 | 15,678 | -0.37(-6.73%) |
May 23, 2022 | 5.660 | 5.660 | 5.280 | 5.500 | 6,034 | +0.25(+4.76%) |
May 20, 2022 | 5.240 | 5.800 | 5.170 | 5.250 | 15,432 | +0.00(+0.00%) |
May 19, 2022 | 5.040 | 5.250 | 4.900 | 5.250 | 8,016 | +0.20(+3.96%) |
May 18, 2022 | 4.970 | 5.140 | 4.920 | 5.050 | 18,539 | -0.06(-1.17%) |
May 17, 2022 | 5.100 | 5.200 | 5.003 | 5.110 | 9,750 | +0.00(+0.00%) |
May 16, 2022 | 5.310 | 5.310 | 5.110 | 5.110 | 10,786 | -0.14(-2.67%) |
May 13, 2022 | 5.200 | 5.314 | 4.910 | 5.250 | 6,862 | +0.05(+0.96%) |
May 12, 2022 | 4.980 | 5.290 | 4.790 | 5.200 | 11,010 | +0.31(+6.34%) |
May 11, 2022 | 4.780 | 4.990 | 4.780 | 4.890 | 14,063 | -0.06(-1.21%) |
May 10, 2022 | 4.910 | 4.950 | 4.856 | 4.950 | 5,323 | -0.01(-0.20%) |
May 09, 2022 | 5.140 | 5.260 | 4.890 | 4.960 | 20,422 | -0.25(-4.80%) |
May 06, 2022 | 5.570 | 5.570 | 5.160 | 5.210 | 11,129 | -0.36(-6.46%) |
May 05, 2022 | 5.690 | 5.725 | 5.440 | 5.570 | 5,403 | -0.19(-3.30%) |
May 04, 2022 | 5.810 | 5.810 | 5.580 | 5.760 | 5,506 | -0.05(-0.86%) |
May 03, 2022 | 5.770 | 5.938 | 5.770 | 5.810 | 3,328 | +0.12(+2.11%) |
May 02, 2022 | 5.641 | 5.870 | 5.634 | 5.690 | 7,686 | -0.11(-1.90%) |
Apr 29, 2022 | 5.730 | 5.800 | 5.630 | 5.800 | 4,202 | +0.00(+0.00%) |
Apr 28, 2022 | 5.750 | 5.912 | 5.620 | 5.800 | 18,322 | +0.08(+1.40%) |
Apr 27, 2022 | 5.520 | 5.750 | 5.520 | 5.720 | 7,271 | +0.14(+2.60%) |
Apr 26, 2022 | 5.590 | 5.710 | 5.510 | 5.575 | 13,717 | -0.10(-1.76%) |
Apr 25, 2022 | 5.540 | 5.700 | 5.540 | 5.675 | 4,774 | +0.01(+0.27%) |
Apr 22, 2022 | 5.689 | 5.970 | 5.580 | 5.660 | 11,565 | -0.29(-4.87%) |
Apr 21, 2022 | 5.960 | 6.090 | 5.800 | 5.950 | 36,447 | -0.14(-2.30%) |
Apr 20, 2022 | 6.000 | 6.090 | 5.860 | 6.090 | 20,354 | +0.12(+2.01%) |
Apr 19, 2022 | 5.930 | 6.190 | 5.721 | 5.970 | 25,663 | -0.02(-0.33%) |
Apr 18, 2022 | 6.150 | 6.300 | 5.800 | 5.990 | 19,509 | -0.22(-3.54%) |
Apr 14, 2022 | 6.300 | 6.368 | 6.210 | 6.210 | 3,756 | -0.02(-0.32%) |
Apr 13, 2022 | 6.140 | 6.386 | 6.140 | 6.230 | 11,467 | -0.01(-0.16%) |
Apr 12, 2022 | 6.210 | 6.440 | 6.184 | 6.240 | 6,285 | -0.02(-0.32%) |
Apr 11, 2022 | 6.800 | 6.850 | 6.010 | 6.260 | 46,004 | -0.51(-7.53%) |
Apr 08, 2022 | 7.140 | 7.140 | 6.750 | 6.770 | 23,931 | -0.36(-5.05%) |
Apr 07, 2022 | 6.355 | 7.410 | 6.355 | 7.130 | 156,800 | +0.74(+11.58%) |
Apr 06, 2022 | 6.250 | 6.390 | 6.164 | 6.390 | 9,164 | +0.04(+0.63%) |
Apr 05, 2022 | 6.330 | 6.440 | 6.310 | 6.350 | 3,109 | -0.02(-0.31%) |
Apr 04, 2022 | 6.380 | 6.500 | 6.235 | 6.370 | 11,983 | +0.07(+1.11%) |
Apr 01, 2022 | 6.400 | 6.400 | 6.260 | 6.300 | 8,729 | -0.03(-0.40%) |
Mar 31, 2022 | 6.160 | 6.430 | 6.150 | 6.325 | 18,333 | +0.12(+2.02%) |
Mar 30, 2022 | 6.300 | 6.303 | 6.200 | 6.200 | 9,817 | +0.06(+0.98%) |
Mar 29, 2022 | 5.950 | 6.430 | 5.950 | 6.140 | 9,782 | -0.04(-0.65%) |
Mar 28, 2022 | 6.240 | 6.370 | 6.000 | 6.180 | 32,706 | -0.02(-0.32%) |
Mar 25, 2022 | 6.300 | 6.422 | 6.200 | 6.200 | 38,760 | -0.17(-2.67%) |
Mar 24, 2022 | 6.220 | 6.527 | 6.220 | 6.370 | 6,389 | +0.10(+1.59%) |
Mar 23, 2022 | 6.600 | 6.600 | 6.210 | 6.270 | 10,239 | -0.16(-2.49%) |
Mar 22, 2022 | 6.320 | 6.600 | 6.050 | 6.430 | 21,619 | +0.24(+3.88%) |
Mar 21, 2022 | 6.724 | 6.724 | 6.140 | 6.190 | 22,767 | -0.55(-8.16%) |
Mar 18, 2022 | 6.660 | 6.750 | 6.425 | 6.740 | 25,645 | +0.13(+1.97%) |
Mar 17, 2022 | 6.420 | 6.935 | 6.188 | 6.610 | 17,344 | +0.17(+2.64%) |
Mar 16, 2022 | 6.250 | 6.600 | 6.157 | 6.440 | 20,527 | +0.24(+3.87%) |
Mar 15, 2022 | 6.070 | 6.300 | 5.990 | 6.200 | 11,876 | +0.30(+5.08%) |
Mar 14, 2022 | 6.010 | 6.210 | 5.900 | 5.900 | 25,038 | -0.16(-2.64%) |
Mar 11, 2022 | 6.110 | 6.170 | 5.909 | 6.060 | 17,615 | -0.38(-5.90%) |
Mar 10, 2022 | 6.450 | 6.540 | 6.130 | 6.440 | 36,351 | +0.10(+1.58%) |
Mar 09, 2022 | 6.180 | 6.440 | 6.130 | 6.340 | 16,178 | +0.33(+5.49%) |
Mar 08, 2022 | 5.930 | 6.270 | 5.830 | 6.010 | 14,809 | +0.16(+2.74%) |
Mar 07, 2022 | 5.900 | 6.105 | 5.750 | 5.850 | 11,185 | -0.14(-2.34%) |
Mar 04, 2022 | 5.990 | 6.250 | 5.910 | 5.990 | 10,123 | -0.14(-2.28%) |
Mar 03, 2022 | 6.050 | 6.410 | 5.850 | 6.130 | 18,884 | -0.18(-2.85%) |
Mar 02, 2022 | 6.280 | 6.350 | 6.204 | 6.310 | 4,407 | +0.03(+0.48%) |