Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.300 | 6.390 | 6.290 | 6.330 | 241,385 | +0.07(+1.12%) |
May 30, 2022 | 6.270 | 6.300 | 6.240 | 6.260 | 70,674 | -0.02(-0.32%) |
May 27, 2022 | 6.330 | 6.370 | 6.250 | 6.280 | 123,496 | -0.04(-0.63%) |
May 26, 2022 | 6.250 | 6.350 | 6.230 | 6.320 | 176,096 | +0.10(+1.61%) |
May 25, 2022 | 6.150 | 6.230 | 6.150 | 6.220 | 95,143 | +0.09(+1.47%) |
May 24, 2022 | 6.100 | 6.170 | 6.100 | 6.130 | 59,347 | +0.04(+0.66%) |
May 20, 2022 | 6.090 | 0 | -0.01(-0.16%) | |||
May 19, 2022 | 6.150 | 6.200 | 6.080 | 6.100 | 122,979 | -0.04(-0.65%) |
May 18, 2022 | 6.270 | 6.280 | 6.110 | 6.140 | 128,731 | -0.13(-2.07%) |
May 17, 2022 | 6.330 | 6.330 | 6.270 | 6.270 | 92,909 | -0.02(-0.32%) |
May 16, 2022 | 6.200 | 6.330 | 6.200 | 6.290 | 108,239 | +0.09(+1.45%) |
May 13, 2022 | 6.150 | 6.270 | 6.150 | 6.200 | 152,961 | +0.05(+0.81%) |
May 12, 2022 | 6.060 | 6.170 | 6.050 | 6.150 | 155,273 | +0.06(+0.99%) |
May 11, 2022 | 6.150 | 6.190 | 6.090 | 6.090 | 135,397 | -0.07(-1.14%) |
May 10, 2022 | 6.150 | 6.240 | 6.130 | 6.160 | 172,567 | +0.00(+0.00%) |
May 09, 2022 | 6.220 | 6.270 | 6.120 | 6.160 | 231,209 | -0.09(-1.44%) |
May 06, 2022 | 6.180 | 6.270 | 6.170 | 6.250 | 126,565 | +0.10(+1.63%) |
May 05, 2022 | 6.260 | 6.260 | 6.140 | 6.150 | 122,543 | -0.13(-2.07%) |
May 04, 2022 | 6.140 | 6.280 | 6.120 | 6.280 | 208,160 | +0.17(+2.78%) |
May 03, 2022 | 6.070 | 6.150 | 6.070 | 6.110 | 148,171 | +0.06(+0.99%) |
May 02, 2022 | 6.100 | 6.130 | 6.050 | 6.050 | 194,125 | -0.06(-0.98%) |
Apr 29, 2022 | 6.170 | 6.190 | 6.110 | 6.110 | 91,965 | -0.06(-0.97%) |
Apr 28, 2022 | 6.110 | 6.200 | 6.110 | 6.170 | 78,803 | +0.07(+1.15%) |
Apr 27, 2022 | 6.040 | 6.130 | 6.040 | 6.100 | 110,598 | +0.04(+0.66%) |
Apr 26, 2022 | 6.180 | 6.190 | 6.050 | 6.060 | 158,263 | -0.13(-2.10%) |
Apr 25, 2022 | 6.170 | 6.190 | 6.080 | 6.190 | 220,976 | +0.00(+0.00%) |
Apr 22, 2022 | 6.280 | 6.290 | 6.180 | 6.190 | 160,347 | -0.08(-1.28%) |
Apr 21, 2022 | 6.350 | 6.350 | 6.240 | 6.270 | 115,014 | -0.06(-0.95%) |
Apr 20, 2022 | 6.280 | 6.390 | 6.280 | 6.330 | 155,086 | +0.04(+0.64%) |
Apr 19, 2022 | 6.220 | 6.300 | 6.150 | 6.290 | 210,579 | +0.07(+1.13%) |
Apr 18, 2022 | 6.220 | 6.280 | 6.200 | 6.220 | 119,887 | +0.01(+0.16%) |
Apr 14, 2022 | 6.210 | 0 | -0.01(-0.16%) | |||
Apr 13, 2022 | 6.210 | 6.250 | 6.200 | 6.220 | 56,127 | +0.00(+0.00%) |
Apr 12, 2022 | 6.280 | 6.300 | 6.170 | 6.220 | 115,452 | -0.05(-0.80%) |
Apr 11, 2022 | 6.300 | 6.360 | 6.270 | 6.270 | 240,428 | -0.03(-0.48%) |
Apr 08, 2022 | 6.250 | 6.310 | 6.210 | 6.300 | 231,398 | +0.07(+1.12%) |
Apr 07, 2022 | 6.150 | 6.250 | 6.140 | 6.230 | 184,362 | +0.08(+1.30%) |
Apr 06, 2022 | 6.100 | 6.150 | 6.070 | 6.150 | 131,296 | +0.05(+0.82%) |
Apr 05, 2022 | 6.130 | 6.160 | 6.100 | 6.100 | 120,624 | -0.01(-0.16%) |
Apr 04, 2022 | 6.180 | 6.190 | 6.100 | 6.110 | 136,215 | -0.07(-1.13%) |
Apr 01, 2022 | 6.280 | 6.280 | 6.170 | 6.180 | 135,899 | -0.12(-1.90%) |
Mar 31, 2022 | 6.210 | 6.310 | 6.170 | 6.300 | 296,063 | +0.10(+1.61%) |
Mar 30, 2022 | 6.240 | 6.260 | 6.190 | 6.200 | 256,735 | -0.11(-1.74%) |
Mar 29, 2022 | 6.300 | 6.330 | 6.250 | 6.310 | 297,184 | +0.00(+0.00%) |
Mar 28, 2022 | 6.310 | 6.360 | 6.280 | 6.310 | 207,372 | +0.03(+0.48%) |
Mar 25, 2022 | 6.310 | 6.330 | 6.260 | 6.280 | 239,504 | -0.04(-0.63%) |
Mar 24, 2022 | 6.250 | 6.340 | 6.220 | 6.320 | 424,756 | +0.07(+1.12%) |
Mar 23, 2022 | 6.250 | 6.260 | 6.200 | 6.250 | 91,917 | +0.01(+0.16%) |
Mar 22, 2022 | 6.230 | 6.250 | 6.190 | 6.240 | 86,559 | +0.03(+0.48%) |
Mar 21, 2022 | 6.270 | 6.280 | 6.200 | 6.210 | 193,419 | -0.07(-1.11%) |
Mar 18, 2022 | 6.310 | 6.330 | 6.200 | 6.280 | 281,796 | -0.01(-0.16%) |
Mar 17, 2022 | 6.330 | 6.380 | 6.290 | 6.290 | 177,106 | -0.02(-0.32%) |
Mar 16, 2022 | 6.300 | 6.340 | 6.280 | 6.310 | 204,531 | +0.04(+0.64%) |
Mar 15, 2022 | 6.350 | 6.350 | 6.260 | 6.270 | 182,936 | -0.08(-1.26%) |
Mar 14, 2022 | 6.310 | 6.370 | 6.310 | 6.350 | 463,504 | +0.05(+0.79%) |
Mar 11, 2022 | 6.300 | 6.340 | 6.240 | 6.300 | 225,895 | +0.00(+0.00%) |
Mar 10, 2022 | 6.180 | 6.320 | 6.160 | 6.300 | 376,211 | +0.11(+1.78%) |
Mar 09, 2022 | 6.150 | 6.250 | 6.150 | 6.190 | 1,860,076 | +0.06(+0.98%) |
Mar 08, 2022 | 6.010 | 6.150 | 6.010 | 6.130 | 402,814 | +0.11(+1.83%) |
Mar 07, 2022 | 5.980 | 6.100 | 5.970 | 6.020 | 342,353 | +0.02(+0.33%) |
Mar 04, 2022 | 5.930 | 6.000 | 5.920 | 6.000 | 169,337 | +0.06(+1.01%) |
Mar 03, 2022 | 5.900 | 5.950 | 5.860 | 5.940 | 190,628 | +0.08(+1.37%) |
Mar 02, 2022 | 5.850 | 5.930 | 5.840 | 5.860 | 235,058 | +0.03(+0.51%) |