Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.920 | 5.930 | 5.695 | 5.710 | 11,669 | -0.11(-1.89%) |
May 27, 2022 | 5.800 | 5.970 | 5.740 | 5.820 | 19,403 | +0.04(+0.69%) |
May 26, 2022 | 5.517 | 5.800 | 5.517 | 5.780 | 6,843 | +0.17(+3.03%) |
May 25, 2022 | 5.630 | 5.642 | 5.360 | 5.610 | 8,182 | +0.03(+0.54%) |
May 24, 2022 | 5.600 | 5.680 | 5.260 | 5.580 | 43,898 | -0.04(-0.71%) |
May 23, 2022 | 5.860 | 5.860 | 5.550 | 5.620 | 28,782 | -0.18(-3.10%) |
May 20, 2022 | 5.863 | 5.934 | 5.676 | 5.800 | 13,505 | +0.00(+0.00%) |
May 19, 2022 | 5.900 | 5.950 | 5.770 | 5.800 | 18,040 | -0.17(-2.85%) |
May 18, 2022 | 5.970 | 5.980 | 5.780 | 5.970 | 13,639 | +0.01(+0.20%) |
May 17, 2022 | 6.020 | 6.050 | 5.770 | 5.958 | 13,640 | +0.01(+0.14%) |
May 16, 2022 | 5.450 | 5.990 | 5.448 | 5.950 | 38,341 | +0.43(+7.79%) |
May 13, 2022 | 5.100 | 5.740 | 5.100 | 5.520 | 22,313 | +0.22(+4.15%) |
May 12, 2022 | 5.100 | 5.420 | 5.000 | 5.300 | 37,563 | +0.13(+2.51%) |
May 11, 2022 | 5.620 | 5.880 | 5.107 | 5.170 | 59,487 | -0.38(-6.85%) |
May 10, 2022 | 5.740 | 5.986 | 5.550 | 5.550 | 56,681 | -0.25(-4.31%) |
May 09, 2022 | 5.700 | 5.850 | 5.590 | 5.800 | 19,171 | +0.04(+0.69%) |
May 06, 2022 | 5.880 | 5.950 | 5.720 | 5.760 | 14,282 | -0.06(-1.03%) |
May 05, 2022 | 6.080 | 6.125 | 5.810 | 5.820 | 17,835 | -0.38(-6.13%) |
May 04, 2022 | 5.990 | 6.200 | 5.920 | 6.200 | 5,990 | +0.20(+3.33%) |
May 03, 2022 | 6.070 | 6.200 | 5.990 | 6.000 | 5,941 | -0.15(-2.44%) |
May 02, 2022 | 5.760 | 6.350 | 5.600 | 6.150 | 36,517 | +0.38(+6.49%) |
Apr 29, 2022 | 5.920 | 5.920 | 5.660 | 5.775 | 19,507 | -0.17(-2.94%) |
Apr 28, 2022 | 5.680 | 5.990 | 5.411 | 5.950 | 83,533 | +0.27(+4.75%) |
Apr 27, 2022 | 6.170 | 6.290 | 5.590 | 5.680 | 161,235 | -0.58(-9.27%) |
Apr 26, 2022 | 5.983 | 6.269 | 5.860 | 6.260 | 32,012 | +0.30(+5.03%) |
Apr 25, 2022 | 6.000 | 6.060 | 5.770 | 5.960 | 11,801 | -0.01(-0.17%) |
Apr 22, 2022 | 6.010 | 6.140 | 5.910 | 5.970 | 20,370 | -0.01(-0.17%) |
Apr 21, 2022 | 6.140 | 6.400 | 5.980 | 5.980 | 19,675 | -0.10(-1.64%) |
Apr 20, 2022 | 6.140 | 6.381 | 6.050 | 6.080 | 8,719 | +0.00(+0.00%) |
Apr 19, 2022 | 6.070 | 6.177 | 5.700 | 6.080 | 38,226 | -0.06(-0.98%) |
Apr 18, 2022 | 6.260 | 6.290 | 6.000 | 6.140 | 20,379 | -0.06(-0.97%) |
Apr 14, 2022 | 6.380 | 6.400 | 6.200 | 6.200 | 42,738 | -0.10(-1.59%) |
Apr 13, 2022 | 6.320 | 6.400 | 6.240 | 6.300 | 31,423 | +0.00(+0.00%) |
Apr 12, 2022 | 6.040 | 6.380 | 5.930 | 6.300 | 20,803 | +0.31(+5.18%) |
Apr 11, 2022 | 6.380 | 6.380 | 5.960 | 5.990 | 28,603 | -0.34(-5.37%) |
Apr 08, 2022 | 6.220 | 6.550 | 6.002 | 6.330 | 34,833 | +0.04(+0.64%) |
Apr 07, 2022 | 6.040 | 6.300 | 5.881 | 6.290 | 66,672 | +0.20(+3.28%) |
Apr 06, 2022 | 5.960 | 6.130 | 5.900 | 6.090 | 31,415 | +0.23(+3.92%) |
Apr 05, 2022 | 5.988 | 6.000 | 5.820 | 5.860 | 12,741 | -0.04(-0.68%) |
Apr 04, 2022 | 5.910 | 6.000 | 5.838 | 5.900 | 22,215 | +0.00(+0.00%) |
Apr 01, 2022 | 5.540 | 5.990 | 5.540 | 5.900 | 30,273 | +0.30(+5.36%) |
Mar 31, 2022 | 5.790 | 5.830 | 5.585 | 5.600 | 39,123 | -0.23(-3.95%) |
Mar 30, 2022 | 5.820 | 6.000 | 5.820 | 5.830 | 13,439 | -0.06(-1.02%) |
Mar 29, 2022 | 5.930 | 6.000 | 5.850 | 5.890 | 33,531 | +0.04(+0.68%) |
Mar 28, 2022 | 6.050 | 6.050 | 5.780 | 5.850 | 35,612 | -0.08(-1.35%) |
Mar 25, 2022 | 5.940 | 5.960 | 5.700 | 5.930 | 34,132 | +0.24(+4.22%) |
Mar 24, 2022 | 6.080 | 6.200 | 5.650 | 5.690 | 117,987 | -0.39(-6.41%) |
Mar 23, 2022 | 6.120 | 6.370 | 5.910 | 6.080 | 37,651 | +0.01(+0.16%) |
Mar 22, 2022 | 5.830 | 6.250 | 5.747 | 6.070 | 78,555 | +0.19(+3.23%) |
Mar 21, 2022 | 5.560 | 5.880 | 5.510 | 5.880 | 38,224 | +0.30(+5.38%) |
Mar 18, 2022 | 5.420 | 5.625 | 5.400 | 5.580 | 43,326 | +0.20(+3.75%) |
Mar 17, 2022 | 5.260 | 5.467 | 5.260 | 5.378 | 37,716 | +0.09(+1.67%) |
Mar 16, 2022 | 5.200 | 5.335 | 5.200 | 5.290 | 22,547 | +0.09(+1.73%) |
Mar 15, 2022 | 5.130 | 5.200 | 4.890 | 5.200 | 52,220 | +0.08(+1.56%) |
Mar 14, 2022 | 5.530 | 5.530 | 5.075 | 5.120 | 33,354 | -0.35(-6.40%) |
Mar 11, 2022 | 5.290 | 5.485 | 5.240 | 5.470 | 78,965 | +0.18(+3.40%) |
Mar 10, 2022 | 5.320 | 5.320 | 5.110 | 5.290 | 24,200 | +0.08(+1.54%) |
Mar 09, 2022 | 5.150 | 5.310 | 5.070 | 5.210 | 24,652 | +0.04(+0.77%) |
Mar 08, 2022 | 5.090 | 5.180 | 4.815 | 5.170 | 61,181 | +0.07(+1.37%) |
Mar 07, 2022 | 4.840 | 5.200 | 4.840 | 5.100 | 39,105 | +0.02(+0.39%) |
Mar 04, 2022 | 5.310 | 5.480 | 5.070 | 5.080 | 30,834 | -0.38(-7.00%) |
Mar 03, 2022 | 5.510 | 5.564 | 5.370 | 5.462 | 17,124 | -0.05(-0.86%) |
Mar 02, 2022 | 5.570 | 5.660 | 5.510 | 5.510 | 29,095 | -0.05(-0.90%) |