Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.390 | 5.390 | 5.240 | 5.310 | 36,682 | -0.11(-2.03%) |
May 27, 2022 | 5.340 | 5.800 | 5.220 | 5.420 | 34,646 | +0.19(+3.63%) |
May 26, 2022 | 5.250 | 5.325 | 5.160 | 5.230 | 46,380 | +0.04(+0.77%) |
May 25, 2022 | 5.190 | 5.380 | 5.190 | 5.190 | 53,585 | +0.02(+0.39%) |
May 24, 2022 | 5.310 | 5.310 | 5.020 | 5.170 | 80,226 | -0.20(-3.72%) |
May 23, 2022 | 5.700 | 5.740 | 5.360 | 5.370 | 43,116 | -0.24(-4.28%) |
May 20, 2022 | 5.540 | 5.740 | 5.300 | 5.610 | 70,111 | +0.19(+3.51%) |
May 19, 2022 | 5.540 | 5.690 | 5.340 | 5.420 | 133,395 | -0.12(-2.17%) |
May 18, 2022 | 5.690 | 5.730 | 5.460 | 5.540 | 48,610 | -0.24(-4.15%) |
May 17, 2022 | 5.690 | 5.950 | 5.645 | 5.780 | 22,202 | +0.15(+2.66%) |
May 16, 2022 | 5.450 | 5.700 | 5.450 | 5.630 | 41,854 | +0.12(+2.18%) |
May 13, 2022 | 5.440 | 5.593 | 5.380 | 5.510 | 32,529 | +0.10(+1.85%) |
May 12, 2022 | 5.200 | 5.460 | 5.200 | 5.410 | 68,351 | +0.18(+3.44%) |
May 11, 2022 | 5.250 | 5.351 | 5.070 | 5.230 | 71,403 | -0.03(-0.57%) |
May 10, 2022 | 5.300 | 5.830 | 4.950 | 5.260 | 74,358 | +0.02(+0.38%) |
May 09, 2022 | 5.400 | 5.440 | 5.120 | 5.240 | 108,041 | -0.20(-3.68%) |
May 06, 2022 | 5.500 | 5.570 | 5.420 | 5.440 | 22,369 | -0.08(-1.45%) |
May 05, 2022 | 5.600 | 5.780 | 5.410 | 5.520 | 64,579 | -0.18(-3.16%) |
May 04, 2022 | 5.610 | 5.730 | 5.435 | 5.700 | 64,553 | +0.05(+0.88%) |
May 03, 2022 | 5.680 | 5.710 | 5.500 | 5.650 | 48,464 | -0.07(-1.22%) |
May 02, 2022 | 5.800 | 5.890 | 5.640 | 5.720 | 74,855 | -0.12(-2.05%) |
Apr 29, 2022 | 6.010 | 6.040 | 5.785 | 5.840 | 32,112 | -0.31(-5.04%) |
Apr 28, 2022 | 5.990 | 6.190 | 5.849 | 6.150 | 27,634 | +0.25(+4.24%) |
Apr 27, 2022 | 5.840 | 6.080 | 5.735 | 5.900 | 30,308 | +0.07(+1.20%) |
Apr 26, 2022 | 6.070 | 6.090 | 5.750 | 5.830 | 72,048 | -0.34(-5.51%) |
Apr 25, 2022 | 6.010 | 6.180 | 6.000 | 6.170 | 37,783 | +0.15(+2.49%) |
Apr 22, 2022 | 6.090 | 6.215 | 5.965 | 6.020 | 69,799 | -0.10(-1.63%) |
Apr 21, 2022 | 6.170 | 6.250 | 5.920 | 6.120 | 53,709 | +0.06(+0.99%) |
Apr 20, 2022 | 6.110 | 6.110 | 5.810 | 6.060 | 38,318 | +0.04(+0.66%) |
Apr 19, 2022 | 6.000 | 6.170 | 5.980 | 6.020 | 32,632 | +0.03(+0.50%) |
Apr 18, 2022 | 6.240 | 6.240 | 5.925 | 5.990 | 39,819 | -0.07(-1.16%) |
Apr 14, 2022 | 6.270 | 6.390 | 6.010 | 6.060 | 49,470 | -0.17(-2.73%) |
Apr 13, 2022 | 6.150 | 6.290 | 6.050 | 6.230 | 70,711 | +0.05(+0.81%) |
Apr 12, 2022 | 6.160 | 6.390 | 6.035 | 6.180 | 66,321 | +0.02(+0.32%) |
Apr 11, 2022 | 6.270 | 6.400 | 6.110 | 6.160 | 40,346 | -0.16(-2.53%) |
Apr 08, 2022 | 6.290 | 6.370 | 6.110 | 6.320 | 53,204 | +0.00(+0.00%) |
Apr 07, 2022 | 6.470 | 6.470 | 6.210 | 6.320 | 71,329 | -0.10(-1.56%) |
Apr 06, 2022 | 6.630 | 6.630 | 6.340 | 6.420 | 67,889 | -0.24(-3.60%) |
Apr 05, 2022 | 6.840 | 6.990 | 6.510 | 6.660 | 64,348 | -0.08(-1.19%) |
Apr 04, 2022 | 6.650 | 6.750 | 6.520 | 6.740 | 45,417 | +0.09(+1.35%) |
Apr 01, 2022 | 6.640 | 6.830 | 6.590 | 6.650 | 56,739 | -0.01(-0.15%) |
Mar 31, 2022 | 6.750 | 6.800 | 6.550 | 6.660 | 44,749 | -0.07(-1.04%) |
Mar 30, 2022 | 6.770 | 6.860 | 6.690 | 6.730 | 45,316 | -0.04(-0.59%) |
Mar 29, 2022 | 6.480 | 6.855 | 6.440 | 6.770 | 79,774 | +0.35(+5.45%) |
Mar 28, 2022 | 6.290 | 6.420 | 6.285 | 6.420 | 30,242 | +0.06(+1.02%) |
Mar 25, 2022 | 6.630 | 6.661 | 6.350 | 6.355 | 59,138 | -0.26(-4.00%) |
Mar 24, 2022 | 6.510 | 6.650 | 6.450 | 6.620 | 33,798 | +0.14(+2.16%) |
Mar 23, 2022 | 6.490 | 6.570 | 6.350 | 6.480 | 39,263 | -0.09(-1.37%) |
Mar 22, 2022 | 6.530 | 6.700 | 6.480 | 6.570 | 80,364 | +0.16(+2.50%) |
Mar 21, 2022 | 6.320 | 6.700 | 6.320 | 6.410 | 69,471 | +0.11(+1.75%) |
Mar 18, 2022 | 6.300 | 6.565 | 6.280 | 6.300 | 269,117 | +0.00(+0.00%) |
Mar 17, 2022 | 6.460 | 6.710 | 6.160 | 6.300 | 120,143 | -0.27(-4.11%) |
Mar 16, 2022 | 6.420 | 6.590 | 6.290 | 6.570 | 65,408 | +0.21(+3.30%) |
Mar 15, 2022 | 6.340 | 6.400 | 6.250 | 6.360 | 26,696 | +0.10(+1.60%) |
Mar 14, 2022 | 6.260 | 6.305 | 6.070 | 6.260 | 66,057 | +0.03(+0.48%) |
Mar 11, 2022 | 6.290 | 6.380 | 6.160 | 6.230 | 57,107 | -0.05(-0.80%) |
Mar 10, 2022 | 6.190 | 6.330 | 6.060 | 6.280 | 64,219 | +0.01(+0.16%) |
Mar 09, 2022 | 6.100 | 6.330 | 5.940 | 6.270 | 62,935 | +0.17(+2.79%) |
Mar 08, 2022 | 5.980 | 6.300 | 5.890 | 6.100 | 69,602 | +0.17(+2.87%) |
Mar 07, 2022 | 6.010 | 6.070 | 5.865 | 5.930 | 50,210 | -0.04(-0.67%) |
Mar 04, 2022 | 6.000 | 6.000 | 5.780 | 5.970 | 68,858 | -0.08(-1.32%) |
Mar 03, 2022 | 6.240 | 6.300 | 6.050 | 6.050 | 30,437 | -0.16(-2.58%) |
Mar 02, 2022 | 5.920 | 6.490 | 5.915 | 6.210 | 105,197 | +0.29(+4.90%) |