Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.130 | 6.148 | 6.066 | 6.130 | 177,876 | -0.03(-0.45%) |
May 27, 2022 | 6.084 | 6.176 | 6.066 | 6.158 | 129,041 | +0.10(+1.67%) |
May 26, 2022 | 6.020 | 6.102 | 6.015 | 6.056 | 138,085 | +0.05(+0.76%) |
May 25, 2022 | 5.845 | 6.011 | 5.845 | 6.011 | 152,730 | +0.17(+2.83%) |
May 24, 2022 | 5.772 | 5.845 | 5.762 | 5.845 | 109,442 | +0.09(+1.60%) |
May 23, 2022 | 5.707 | 5.795 | 5.707 | 5.753 | 168,522 | +0.03(+0.48%) |
May 20, 2022 | 5.716 | 5.762 | 5.680 | 5.726 | 137,245 | +0.00(+0.00%) |
May 19, 2022 | 5.680 | 5.735 | 5.680 | 5.726 | 63,342 | +0.03(+0.48%) |
May 18, 2022 | 5.772 | 5.772 | 5.670 | 5.698 | 109,172 | -0.10(-1.74%) |
May 17, 2022 | 5.827 | 5.845 | 5.776 | 5.799 | 86,622 | -0.03(-0.47%) |
May 16, 2022 | 5.818 | 5.845 | 5.753 | 5.827 | 101,487 | +0.01(+0.16%) |
May 13, 2022 | 5.845 | 5.882 | 5.808 | 5.818 | 75,644 | -0.06(-0.94%) |
May 12, 2022 | 5.863 | 5.909 | 5.818 | 5.873 | 134,700 | +0.02(+0.31%) |
May 11, 2022 | 5.891 | 5.946 | 5.845 | 5.854 | 112,234 | -0.01(-0.16%) |
May 10, 2022 | 5.927 | 5.973 | 5.854 | 5.863 | 83,931 | -0.05(-0.93%) |
May 09, 2022 | 6.010 | 6.034 | 5.854 | 5.918 | 163,593 | -0.14(-2.27%) |
May 06, 2022 | 5.955 | 6.092 | 5.955 | 6.056 | 118,836 | +0.12(+2.00%) |
May 05, 2022 | 5.918 | 5.973 | 5.854 | 5.937 | 112,586 | +0.00(+0.00%) |
May 04, 2022 | 5.909 | 5.937 | 5.873 | 5.937 | 102,329 | +0.01(+0.15%) |
May 03, 2022 | 5.955 | 5.964 | 5.909 | 5.927 | 72,451 | +0.00(+0.00%) |
May 02, 2022 | 6.046 | 6.074 | 5.927 | 5.927 | 104,981 | -0.16(-2.70%) |
Apr 29, 2022 | 6.065 | 6.092 | 5.955 | 6.092 | 257,811 | +0.02(+0.30%) |
Apr 28, 2022 | 5.937 | 6.074 | 5.881 | 6.074 | 257,935 | +0.16(+2.79%) |
Apr 27, 2022 | 5.900 | 5.909 | 5.854 | 5.909 | 173,164 | +0.00(+0.00%) |
Apr 26, 2022 | 5.937 | 5.946 | 5.883 | 5.909 | 126,049 | +0.00(+0.00%) |
Apr 25, 2022 | 5.918 | 5.950 | 5.891 | 5.909 | 156,734 | -0.05(-0.77%) |
Apr 22, 2022 | 6.074 | 6.101 | 5.937 | 5.955 | 170,606 | -0.11(-1.81%) |
Apr 21, 2022 | 6.092 | 6.097 | 6.024 | 6.065 | 210,529 | -0.01(-0.15%) |
Apr 20, 2022 | 6.010 | 6.074 | 5.973 | 6.074 | 195,138 | +0.07(+1.22%) |
Apr 19, 2022 | 6.010 | 6.010 | 5.927 | 6.001 | 362,251 | +0.04(+0.61%) |
Apr 18, 2022 | 6.001 | 6.001 | 5.927 | 5.964 | 292,903 | -0.05(-0.76%) |
Apr 14, 2022 | 6.120 | 6.149 | 6.010 | 6.010 | 204,202 | -0.13(-2.09%) |
Apr 13, 2022 | 6.184 | 6.193 | 6.138 | 6.138 | 229,464 | -0.07(-1.18%) |
Apr 12, 2022 | 6.339 | 6.339 | 6.175 | 6.211 | 104,815 | -0.08(-1.30%) |
Apr 11, 2022 | 6.357 | 6.375 | 6.266 | 6.293 | 124,178 | -0.06(-1.00%) |
Apr 08, 2022 | 6.329 | 6.393 | 6.266 | 6.357 | 149,828 | +0.00(+0.00%) |
Apr 07, 2022 | 6.357 | 6.387 | 6.329 | 6.357 | 69,124 | -0.01(-0.14%) |
Apr 06, 2022 | 6.357 | 6.411 | 6.329 | 6.366 | 82,635 | -0.01(-0.14%) |
Apr 05, 2022 | 6.402 | 6.439 | 6.366 | 6.375 | 72,954 | -0.03(-0.43%) |
Apr 04, 2022 | 6.411 | 6.416 | 6.348 | 6.402 | 122,777 | -0.02(-0.28%) |
Apr 01, 2022 | 6.402 | 6.456 | 6.311 | 6.420 | 195,779 | -0.02(-0.28%) |
Mar 31, 2022 | 6.339 | 6.439 | 6.302 | 6.439 | 156,436 | +0.10(+1.58%) |
Mar 30, 2022 | 6.339 | 6.366 | 6.329 | 6.339 | 90,506 | +0.00(+0.00%) |
Mar 29, 2022 | 6.257 | 6.375 | 6.218 | 6.339 | 183,841 | +0.06(+1.02%) |
Mar 28, 2022 | 6.375 | 6.375 | 6.247 | 6.275 | 195,397 | -0.10(-1.57%) |
Mar 25, 2022 | 6.375 | 6.384 | 6.329 | 6.375 | 143,625 | +0.01(+0.14%) |
Mar 24, 2022 | 6.393 | 6.402 | 6.357 | 6.366 | 118,108 | -0.04(-0.57%) |
Mar 23, 2022 | 6.411 | 6.448 | 6.393 | 6.402 | 101,522 | -0.03(-0.42%) |
Mar 22, 2022 | 6.430 | 6.452 | 6.393 | 6.430 | 69,852 | +0.00(+0.00%) |
Mar 21, 2022 | 6.548 | 6.566 | 6.420 | 6.430 | 171,327 | -0.14(-2.08%) |
Mar 18, 2022 | 6.557 | 6.575 | 6.521 | 6.566 | 153,137 | +0.04(+0.56%) |
Mar 17, 2022 | 6.530 | 6.557 | 6.466 | 6.530 | 92,497 | +0.01(+0.14%) |
Mar 16, 2022 | 6.466 | 6.539 | 6.430 | 6.521 | 198,720 | +0.06(+0.99%) |
Mar 15, 2022 | 6.457 | 6.575 | 6.430 | 6.457 | 192,060 | +0.03(+0.42%) |
Mar 14, 2022 | 6.457 | 6.457 | 6.411 | 6.430 | 127,282 | -0.04(-0.56%) |
Mar 11, 2022 | 6.484 | 6.484 | 6.411 | 6.466 | 103,384 | +0.01(+0.14%) |
Mar 10, 2022 | 6.484 | 6.500 | 6.441 | 6.457 | 191,919 | -0.07(-1.11%) |
Mar 09, 2022 | 6.539 | 6.548 | 6.511 | 6.529 | 146,230 | +0.00(+0.00%) |
Mar 08, 2022 | 6.584 | 6.584 | 6.529 | 6.529 | 92,012 | -0.05(-0.69%) |
Mar 07, 2022 | 6.711 | 6.711 | 6.557 | 6.575 | 89,685 | -0.15(-2.16%) |
Mar 04, 2022 | 6.774 | 6.792 | 6.720 | 6.720 | 61,201 | -0.09(-1.33%) |
Mar 03, 2022 | 6.783 | 6.820 | 6.755 | 6.811 | 80,260 | +0.05(+0.81%) |
Mar 02, 2022 | 6.738 | 6.802 | 6.693 | 6.756 | 112,830 | +0.02(+0.27%) |