Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.730 | 6.240 | 5.730 | 6.190 | 214,317 | +0.10(+1.64%) |
May 27, 2022 | 6.395 | 6.395 | 5.880 | 6.090 | 448,728 | -0.13(-2.09%) |
May 26, 2022 | 6.120 | 6.340 | 6.120 | 6.220 | 237,375 | +0.09(+1.55%) |
May 25, 2022 | 5.730 | 6.270 | 5.730 | 6.125 | 331,140 | +0.04(+0.74%) |
May 24, 2022 | 5.740 | 6.103 | 5.740 | 6.080 | 258,435 | +0.03(+0.50%) |
May 23, 2022 | 6.450 | 6.450 | 6.010 | 6.050 | 172,803 | -0.21(-3.35%) |
May 20, 2022 | 5.830 | 6.260 | 5.590 | 6.260 | 349,662 | +0.43(+7.38%) |
May 19, 2022 | 5.590 | 5.900 | 5.471 | 5.830 | 373,121 | +0.22(+3.92%) |
May 18, 2022 | 5.820 | 5.820 | 5.490 | 5.610 | 265,923 | -0.15(-2.60%) |
May 17, 2022 | 5.780 | 6.000 | 5.750 | 5.760 | 353,027 | -0.08(-1.39%) |
May 16, 2022 | 5.910 | 6.050 | 5.750 | 5.841 | 369,159 | -0.07(-1.21%) |
May 13, 2022 | 5.530 | 5.973 | 5.460 | 5.913 | 537,462 | +0.36(+6.39%) |
May 12, 2022 | 5.200 | 5.652 | 5.200 | 5.558 | 399,235 | -0.05(-0.93%) |
May 11, 2022 | 5.250 | 5.720 | 5.250 | 5.610 | 368,321 | +0.06(+1.08%) |
May 10, 2022 | 5.480 | 5.600 | 5.080 | 5.550 | 1,042,094 | -0.06(-1.07%) |
May 09, 2022 | 5.940 | 5.940 | 5.370 | 5.610 | 489,728 | -0.34(-5.75%) |
May 06, 2022 | 5.320 | 5.952 | 5.140 | 5.952 | 539,452 | +0.45(+8.22%) |
May 05, 2022 | 6.000 | 6.000 | 5.380 | 5.500 | 490,728 | -0.24(-4.18%) |
May 04, 2022 | 5.950 | 5.950 | 5.470 | 5.740 | 715,280 | -0.05(-0.86%) |
May 03, 2022 | 6.000 | 6.000 | 5.590 | 5.790 | 489,197 | -0.11(-1.86%) |
May 02, 2022 | 5.800 | 5.990 | 5.600 | 5.900 | 464,623 | +0.03(+0.46%) |
Apr 29, 2022 | 6.340 | 6.340 | 5.850 | 5.873 | 349,270 | -0.22(-3.56%) |
Apr 28, 2022 | 5.900 | 6.155 | 5.870 | 6.090 | 631,518 | +0.11(+1.84%) |
Apr 27, 2022 | 6.290 | 6.460 | 5.900 | 5.980 | 511,252 | -0.30(-4.78%) |
Apr 26, 2022 | 6.200 | 6.400 | 6.130 | 6.280 | 478,750 | -0.01(-0.16%) |
Apr 25, 2022 | 6.440 | 6.440 | 5.960 | 6.290 | 451,712 | -0.17(-2.63%) |
Apr 22, 2022 | 6.185 | 6.550 | 6.000 | 6.460 | 667,680 | +0.31(+5.04%) |
Apr 21, 2022 | 6.500 | 6.500 | 5.880 | 6.150 | 680,137 | +0.01(+0.16%) |
Apr 20, 2022 | 6.375 | 6.400 | 6.130 | 6.140 | 334,016 | -0.17(-2.69%) |
Apr 19, 2022 | 6.130 | 6.310 | 5.985 | 6.310 | 620,213 | +0.13(+2.10%) |
Apr 18, 2022 | 6.850 | 6.850 | 6.150 | 6.181 | 667,373 | -0.47(-7.06%) |
Apr 14, 2022 | 6.835 | 6.835 | 6.580 | 6.650 | 300,088 | -0.19(-2.78%) |
Apr 13, 2022 | 6.610 | 6.843 | 6.500 | 6.840 | 347,128 | +0.23(+3.48%) |
Apr 12, 2022 | 6.915 | 6.980 | 6.550 | 6.610 | 394,662 | -0.14(-2.07%) |
Apr 11, 2022 | 6.990 | 7.010 | 6.300 | 6.750 | 567,165 | -0.05(-0.74%) |
Apr 08, 2022 | 6.860 | 6.920 | 6.580 | 6.800 | 290,403 | -0.07(-1.03%) |
Apr 07, 2022 | 6.510 | 7.000 | 6.300 | 6.870 | 575,659 | +0.10(+1.41%) |
Apr 06, 2022 | 6.785 | 7.102 | 6.700 | 6.775 | 349,167 | -0.32(-4.58%) |
Apr 05, 2022 | 7.000 | 7.250 | 6.710 | 7.100 | 652,820 | -0.02(-0.28%) |
Apr 04, 2022 | 7.300 | 7.630 | 6.943 | 7.120 | 526,213 | -0.04(-0.53%) |
Apr 01, 2022 | 7.400 | 7.420 | 7.060 | 7.158 | 770,529 | -0.07(-1.00%) |
Mar 31, 2022 | 7.440 | 7.440 | 7.080 | 7.230 | 333,193 | -0.02(-0.28%) |
Mar 30, 2022 | 7.000 | 7.253 | 6.850 | 7.250 | 656,023 | +0.30(+4.39%) |
Mar 29, 2022 | 6.725 | 6.950 | 6.506 | 6.945 | 430,666 | +0.21(+3.04%) |
Mar 28, 2022 | 6.730 | 6.990 | 6.420 | 6.740 | 676,774 | +0.01(+0.15%) |
Mar 25, 2022 | 6.665 | 6.940 | 6.431 | 6.730 | 1,700,186 | +0.25(+3.86%) |
Mar 24, 2022 | 6.710 | 6.800 | 6.330 | 6.480 | 1,087,503 | -0.24(-3.56%) |
Mar 23, 2022 | 6.900 | 6.900 | 6.520 | 6.719 | 484,194 | -0.04(-0.61%) |
Mar 22, 2022 | 6.900 | 6.900 | 6.440 | 6.760 | 389,620 | +0.06(+0.90%) |
Mar 21, 2022 | 6.740 | 6.790 | 6.450 | 6.700 | 545,320 | -0.04(-0.59%) |
Mar 18, 2022 | 6.200 | 6.750 | 6.000 | 6.740 | 682,590 | +0.54(+8.70%) |
Mar 17, 2022 | 6.270 | 6.270 | 5.928 | 6.200 | 699,703 | +0.20(+3.34%) |
Mar 16, 2022 | 5.760 | 6.026 | 5.610 | 6.000 | 534,939 | +0.24(+4.17%) |
Mar 15, 2022 | 5.500 | 5.762 | 5.350 | 5.760 | 1,149,152 | +0.03(+0.52%) |
Mar 14, 2022 | 5.570 | 6.100 | 5.570 | 5.730 | 525,445 | -0.19(-3.21%) |
Mar 11, 2022 | 6.000 | 6.120 | 5.760 | 5.920 | 389,995 | -0.13(-2.15%) |
Mar 10, 2022 | 6.000 | 6.200 | 5.820 | 6.050 | 472,143 | +0.10(+1.68%) |
Mar 09, 2022 | 5.800 | 6.220 | 5.800 | 5.950 | 1,014,250 | +0.17(+2.96%) |
Mar 08, 2022 | 5.630 | 6.000 | 5.410 | 5.779 | 1,088,102 | +0.23(+4.12%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.410 | 5.550 | 1,259,009 | -0.45(-7.50%) |
Mar 04, 2022 | 5.800 | 6.100 | 5.700 | 6.000 | 1,127,978 | -0.11(-1.80%) |
Mar 03, 2022 | 6.160 | 6.250 | 5.800 | 6.110 | 1,233,511 | +0.06(+0.99%) |
Mar 02, 2022 | 6.610 | 7.020 | 6.000 | 6.050 | 1,034,405 | -0.26(-4.12%) |