Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.739 | 5.780 | 5.665 | 5.698 | 1,287,376 | -0.02(-0.29%) |
May 27, 2022 | 5.624 | 5.739 | 5.624 | 5.714 | 1,030,880 | +0.12(+2.21%) |
May 26, 2022 | 5.402 | 5.657 | 5.394 | 5.591 | 1,961,453 | +0.25(+4.62%) |
May 25, 2022 | 5.246 | 5.385 | 5.246 | 5.344 | 1,436,270 | +0.07(+1.40%) |
May 24, 2022 | 5.295 | 5.303 | 5.191 | 5.270 | 1,495,898 | -0.04(-0.77%) |
May 23, 2022 | 5.295 | 5.369 | 5.254 | 5.311 | 1,882,558 | +0.04(+0.78%) |
May 20, 2022 | 5.361 | 5.369 | 5.188 | 5.270 | 1,389,313 | -0.03(-0.62%) |
May 19, 2022 | 5.295 | 5.377 | 5.254 | 5.303 | 1,492,286 | -0.02(-0.46%) |
May 18, 2022 | 5.484 | 5.484 | 5.295 | 5.328 | 1,326,911 | -0.21(-3.71%) |
May 17, 2022 | 5.451 | 5.533 | 5.373 | 5.533 | 1,488,527 | +0.20(+3.70%) |
May 16, 2022 | 5.410 | 5.431 | 5.303 | 5.336 | 1,344,733 | -0.06(-1.07%) |
May 13, 2022 | 5.344 | 5.427 | 5.328 | 5.394 | 1,299,655 | +0.13(+2.50%) |
May 12, 2022 | 5.262 | 5.355 | 5.151 | 5.262 | 2,542,176 | -0.05(-0.93%) |
May 11, 2022 | 5.418 | 5.491 | 5.303 | 5.311 | 2,031,784 | -0.11(-1.97%) |
May 10, 2022 | 5.558 | 5.599 | 5.361 | 5.418 | 1,923,096 | -0.02(-0.45%) |
May 09, 2022 | 5.558 | 5.566 | 5.410 | 5.443 | 2,285,183 | -0.23(-4.06%) |
May 06, 2022 | 5.657 | 5.747 | 5.566 | 5.673 | 1,712,368 | -0.03(-0.58%) |
May 05, 2022 | 5.846 | 5.846 | 5.665 | 5.706 | 1,624,947 | -0.18(-3.07%) |
May 04, 2022 | 5.747 | 5.899 | 5.653 | 5.887 | 1,501,111 | +0.17(+3.02%) |
May 03, 2022 | 5.706 | 5.764 | 5.673 | 5.714 | 1,183,931 | +0.02(+0.29%) |
May 02, 2022 | 5.714 | 5.813 | 5.558 | 5.698 | 2,643,825 | -0.08(-1.42%) |
Apr 29, 2022 | 5.953 | 5.990 | 5.764 | 5.780 | 1,438,347 | -0.23(-3.83%) |
Apr 28, 2022 | 5.903 | 6.043 | 5.871 | 6.010 | 1,185,965 | +0.17(+2.96%) |
Apr 27, 2022 | 5.838 | 5.961 | 5.809 | 5.838 | 2,111,825 | -0.01(-0.14%) |
Apr 26, 2022 | 6.002 | 6.010 | 5.846 | 5.846 | 1,277,859 | -0.21(-3.40%) |
Apr 25, 2022 | 6.002 | 6.051 | 5.879 | 6.051 | 2,012,117 | -0.01(-0.14%) |
Apr 22, 2022 | 6.298 | 6.306 | 6.043 | 6.060 | 1,564,384 | -0.25(-4.04%) |
Apr 21, 2022 | 6.438 | 6.479 | 6.282 | 6.315 | 1,859,579 | -0.12(-1.92%) |
Apr 20, 2022 | 6.510 | 6.522 | 6.438 | 6.438 | 1,284,047 | -0.02(-0.37%) |
Apr 19, 2022 | 6.325 | 6.470 | 6.301 | 6.462 | 1,805,917 | +0.17(+2.68%) |
Apr 18, 2022 | 6.253 | 6.317 | 6.229 | 6.293 | 1,658,748 | +0.05(+0.77%) |
Apr 14, 2022 | 6.277 | 6.317 | 6.213 | 6.245 | 842,479 | -0.03(-0.51%) |
Apr 13, 2022 | 6.269 | 6.308 | 6.237 | 6.277 | 700,074 | +0.02(+0.39%) |
Apr 12, 2022 | 6.309 | 6.345 | 6.191 | 6.253 | 1,276,484 | +0.00(+0.00%) |
Apr 11, 2022 | 6.317 | 6.370 | 6.237 | 6.253 | 1,216,458 | -0.09(-1.39%) |
Apr 08, 2022 | 6.366 | 6.446 | 6.313 | 6.341 | 988,477 | -0.02(-0.38%) |
Apr 07, 2022 | 6.349 | 6.382 | 6.261 | 6.366 | 979,406 | +0.01(+0.13%) |
Apr 06, 2022 | 6.390 | 6.398 | 6.285 | 6.357 | 1,544,443 | -0.10(-1.49%) |
Apr 05, 2022 | 6.534 | 6.558 | 6.414 | 6.454 | 1,452,851 | -0.10(-1.59%) |
Apr 04, 2022 | 6.583 | 6.591 | 6.518 | 6.558 | 1,374,332 | +0.02(+0.37%) |
Apr 01, 2022 | 6.534 | 6.550 | 6.494 | 6.534 | 1,189,572 | +0.04(+0.62%) |
Mar 31, 2022 | 6.591 | 6.591 | 6.470 | 6.494 | 907,176 | -0.07(-1.10%) |
Mar 30, 2022 | 6.623 | 6.631 | 6.530 | 6.566 | 994,304 | -0.04(-0.61%) |
Mar 29, 2022 | 6.591 | 6.671 | 6.583 | 6.607 | 1,810,166 | +0.03(+0.49%) |
Mar 28, 2022 | 6.454 | 6.574 | 6.450 | 6.574 | 1,180,105 | +0.14(+2.12%) |
Mar 25, 2022 | 6.550 | 6.558 | 6.398 | 6.438 | 1,418,780 | -0.09(-1.35%) |
Mar 24, 2022 | 6.470 | 6.526 | 6.446 | 6.526 | 1,031,853 | +0.09(+1.37%) |
Mar 23, 2022 | 6.454 | 6.478 | 6.398 | 6.438 | 1,195,954 | -0.03(-0.50%) |
Mar 22, 2022 | 6.430 | 6.494 | 6.422 | 6.470 | 1,095,928 | +0.07(+1.13%) |
Mar 21, 2022 | 6.406 | 6.438 | 6.333 | 6.398 | 1,380,459 | +0.01(+0.13%) |
Mar 18, 2022 | 6.253 | 6.398 | 6.245 | 6.390 | 1,700,929 | +0.14(+2.19%) |
Mar 17, 2022 | 6.084 | 6.269 | 6.076 | 6.253 | 1,913,047 | +0.14(+2.37%) |
Mar 16, 2022 | 5.940 | 6.116 | 5.923 | 6.108 | 2,463,908 | +0.25(+4.25%) |
Mar 15, 2022 | 5.763 | 5.867 | 5.735 | 5.859 | 1,311,363 | +0.14(+2.53%) |
Mar 14, 2022 | 5.771 | 5.811 | 5.674 | 5.715 | 2,620,201 | -0.02(-0.28%) |
Mar 11, 2022 | 5.843 | 5.859 | 5.723 | 5.731 | 1,535,964 | -0.04(-0.70%) |
Mar 10, 2022 | 5.747 | 5.787 | 5.698 | 5.771 | 1,164,818 | +0.01(+0.14%) |
Mar 09, 2022 | 5.747 | 5.811 | 5.715 | 5.763 | 1,458,440 | +0.14(+2.43%) |
Mar 08, 2022 | 5.690 | 5.771 | 5.602 | 5.626 | 2,716,858 | -0.02(-0.43%) |
Mar 07, 2022 | 5.819 | 5.819 | 5.642 | 5.650 | 2,111,816 | -0.17(-2.90%) |
Mar 04, 2022 | 5.851 | 5.859 | 5.763 | 5.819 | 1,505,421 | -0.08(-1.36%) |
Mar 03, 2022 | 5.988 | 6.003 | 5.859 | 5.899 | 1,260,038 | -0.06(-0.94%) |
Mar 02, 2022 | 5.811 | 5.964 | 5.771 | 5.956 | 1,698,936 | +0.20(+3.49%) |