Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.840 | 5.910 | 5.722 | 5.790 | 67,114 | -0.09(-1.53%) |
May 27, 2022 | 5.800 | 6.010 | 5.800 | 5.880 | 117,730 | +0.08(+1.38%) |
May 26, 2022 | 5.410 | 5.820 | 5.415 | 5.800 | 71,071 | +0.34(+6.23%) |
May 25, 2022 | 5.410 | 5.580 | 5.380 | 5.460 | 43,947 | +0.04(+0.74%) |
May 24, 2022 | 5.380 | 5.500 | 5.280 | 5.420 | 46,302 | -0.01(-0.18%) |
May 23, 2022 | 5.370 | 5.550 | 5.350 | 5.430 | 48,391 | +0.09(+1.69%) |
May 20, 2022 | 5.460 | 5.470 | 5.260 | 5.340 | 77,947 | -0.05(-0.93%) |
May 19, 2022 | 5.330 | 5.525 | 5.330 | 5.390 | 89,236 | -0.01(-0.19%) |
May 18, 2022 | 5.440 | 5.640 | 5.390 | 5.400 | 61,903 | -0.17(-3.05%) |
May 17, 2022 | 5.440 | 5.590 | 5.430 | 5.570 | 77,524 | +0.19(+3.53%) |
May 16, 2022 | 5.340 | 5.490 | 5.340 | 5.380 | 68,318 | -0.02(-0.37%) |
May 13, 2022 | 5.270 | 5.420 | 5.220 | 5.400 | 71,869 | +0.15(+2.86%) |
May 12, 2022 | 5.330 | 5.470 | 5.060 | 5.250 | 134,909 | -0.08(-1.50%) |
May 11, 2022 | 5.420 | 5.570 | 5.300 | 5.330 | 122,403 | -0.13(-2.38%) |
May 10, 2022 | 5.420 | 5.580 | 5.330 | 5.460 | 147,594 | +0.07(+1.30%) |
May 09, 2022 | 5.500 | 5.545 | 5.340 | 5.390 | 246,774 | -0.18(-3.23%) |
May 06, 2022 | 5.700 | 5.811 | 5.540 | 5.570 | 146,594 | -0.20(-3.47%) |
May 05, 2022 | 5.890 | 5.970 | 5.670 | 5.770 | 112,815 | -0.22(-3.67%) |
May 04, 2022 | 5.810 | 6.060 | 5.787 | 5.990 | 125,140 | +0.09(+1.53%) |
May 03, 2022 | 5.780 | 5.960 | 5.750 | 5.900 | 79,471 | +0.14(+2.43%) |
May 02, 2022 | 5.660 | 5.850 | 5.660 | 5.760 | 199,445 | +0.07(+1.23%) |
Apr 29, 2022 | 5.800 | 5.858 | 5.660 | 5.690 | 87,357 | -0.10(-1.73%) |
Apr 28, 2022 | 5.760 | 5.890 | 5.580 | 5.790 | 47,420 | +0.04(+0.70%) |
Apr 27, 2022 | 5.800 | 5.830 | 5.670 | 5.750 | 64,109 | -0.05(-0.86%) |
Apr 26, 2022 | 5.870 | 5.930 | 5.780 | 5.800 | 93,989 | -0.10(-1.69%) |
Apr 25, 2022 | 6.060 | 6.060 | 5.880 | 5.900 | 91,120 | -0.21(-3.44%) |
Apr 22, 2022 | 5.960 | 6.160 | 5.950 | 6.110 | 67,856 | +0.11(+1.83%) |
Apr 21, 2022 | 6.150 | 6.320 | 5.930 | 6.000 | 76,291 | -0.11(-1.80%) |
Apr 20, 2022 | 6.110 | 6.250 | 6.080 | 6.110 | 63,035 | +0.09(+1.50%) |
Apr 19, 2022 | 6.070 | 6.100 | 5.970 | 6.020 | 75,227 | +0.01(+0.17%) |
Apr 18, 2022 | 6.030 | 6.060 | 5.940 | 6.010 | 114,614 | -0.05(-0.83%) |
Apr 14, 2022 | 6.070 | 6.130 | 6.040 | 6.060 | 53,587 | +0.03(+0.50%) |
Apr 13, 2022 | 6.120 | 6.170 | 6.020 | 6.030 | 47,190 | -0.03(-0.50%) |
Apr 12, 2022 | 6.140 | 6.185 | 6.020 | 6.060 | 58,345 | -0.01(-0.16%) |
Apr 11, 2022 | 6.060 | 6.100 | 5.880 | 6.070 | 56,101 | -0.04(-0.65%) |
Apr 08, 2022 | 6.110 | 6.350 | 6.080 | 6.110 | 76,202 | +0.02(+0.33%) |
Apr 07, 2022 | 6.100 | 6.140 | 5.890 | 6.090 | 75,042 | -0.06(-0.98%) |
Apr 06, 2022 | 6.030 | 6.270 | 5.945 | 6.150 | 123,267 | +0.04(+0.65%) |
Apr 05, 2022 | 6.330 | 6.450 | 6.080 | 6.110 | 68,397 | -0.25(-3.93%) |
Apr 04, 2022 | 6.630 | 6.670 | 6.230 | 6.360 | 85,966 | -0.30(-4.50%) |
Apr 01, 2022 | 6.610 | 6.710 | 6.500 | 6.660 | 104,916 | +0.05(+0.76%) |
Mar 31, 2022 | 6.370 | 6.710 | 6.370 | 6.610 | 84,716 | +0.19(+2.96%) |
Mar 30, 2022 | 6.560 | 6.600 | 6.365 | 6.420 | 88,688 | -0.09(-1.38%) |
Mar 29, 2022 | 6.270 | 6.650 | 6.260 | 6.510 | 76,625 | +0.29(+4.66%) |
Mar 28, 2022 | 6.140 | 6.230 | 5.970 | 6.220 | 73,649 | +0.09(+1.47%) |
Mar 25, 2022 | 6.370 | 6.370 | 6.100 | 6.130 | 65,859 | -0.19(-3.01%) |
Mar 24, 2022 | 6.410 | 6.520 | 6.170 | 6.320 | 125,212 | -0.04(-0.63%) |
Mar 23, 2022 | 6.400 | 6.400 | 6.150 | 6.360 | 118,692 | -0.12(-1.85%) |
Mar 22, 2022 | 6.640 | 6.760 | 6.450 | 6.480 | 122,150 | -0.15(-2.26%) |
Mar 21, 2022 | 6.960 | 7.010 | 6.540 | 6.630 | 69,309 | -0.38(-5.42%) |
Mar 18, 2022 | 6.870 | 7.020 | 6.780 | 7.010 | 199,101 | +0.16(+2.34%) |
Mar 17, 2022 | 6.690 | 6.950 | 6.615 | 6.850 | 161,898 | +0.06(+0.88%) |
Mar 16, 2022 | 6.590 | 6.820 | 6.511 | 6.790 | 66,408 | +0.25(+3.82%) |
Mar 15, 2022 | 6.470 | 6.640 | 6.450 | 6.540 | 43,754 | +0.05(+0.77%) |
Mar 14, 2022 | 6.590 | 6.600 | 6.290 | 6.490 | 73,813 | -0.06(-0.92%) |
Mar 11, 2022 | 6.370 | 6.684 | 6.370 | 6.550 | 103,284 | +0.23(+3.64%) |
Mar 10, 2022 | 6.280 | 6.340 | 6.030 | 6.320 | 145,804 | -0.15(-2.32%) |
Mar 09, 2022 | 6.340 | 6.590 | 6.340 | 6.470 | 64,491 | +0.14(+2.21%) |
Mar 08, 2022 | 6.330 | 6.550 | 6.285 | 6.330 | 196,421 | +0.05(+0.80%) |
Mar 07, 2022 | 6.420 | 6.420 | 6.260 | 6.280 | 64,642 | -0.11(-1.72%) |
Mar 04, 2022 | 6.720 | 6.740 | 6.270 | 6.390 | 75,104 | -0.44(-6.44%) |
Mar 03, 2022 | 6.940 | 6.980 | 6.780 | 6.830 | 42,244 | -0.04(-0.58%) |
Mar 02, 2022 | 6.630 | 7.010 | 6.630 | 6.870 | 55,885 | +0.35(+5.37%) |