Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.400 | 5.510 | 5.380 | 5.410 | 74,239 | +0.01(+0.19%) |
May 27, 2022 | 5.370 | 5.480 | 5.280 | 5.400 | 25,177 | +0.06(+1.12%) |
May 26, 2022 | 5.230 | 5.390 | 5.210 | 5.340 | 49,948 | +0.14(+2.69%) |
May 25, 2022 | 5.170 | 5.260 | 5.170 | 5.200 | 24,932 | -0.01(-0.19%) |
May 24, 2022 | 5.080 | 5.230 | 5.000 | 5.210 | 267,419 | +0.15(+2.96%) |
May 23, 2022 | 5.040 | 5.178 | 5.020 | 5.060 | 59,642 | +0.05(+1.00%) |
May 20, 2022 | 5.050 | 5.050 | 4.840 | 5.010 | 35,853 | -0.01(-0.20%) |
May 19, 2022 | 4.660 | 5.060 | 4.650 | 5.020 | 98,282 | +0.38(+8.19%) |
May 18, 2022 | 4.740 | 4.920 | 4.640 | 4.640 | 71,001 | -0.14(-2.93%) |
May 17, 2022 | 4.660 | 4.800 | 4.640 | 4.780 | 143,925 | +0.13(+2.80%) |
May 16, 2022 | 4.730 | 4.780 | 4.640 | 4.650 | 59,016 | -0.10(-2.11%) |
May 13, 2022 | 4.710 | 4.830 | 4.700 | 4.750 | 68,444 | +0.06(+1.28%) |
May 12, 2022 | 4.830 | 4.840 | 4.640 | 4.690 | 77,109 | -0.15(-3.10%) |
May 11, 2022 | 5.050 | 5.090 | 4.830 | 4.840 | 81,342 | -0.21(-4.16%) |
May 10, 2022 | 5.220 | 5.220 | 5.020 | 5.050 | 65,954 | -0.18(-3.44%) |
May 09, 2022 | 5.400 | 5.470 | 4.912 | 5.230 | 49,907 | -0.18(-3.33%) |
May 06, 2022 | 5.250 | 5.430 | 5.250 | 5.410 | 73,728 | +0.15(+2.85%) |
May 05, 2022 | 5.250 | 5.290 | 5.040 | 5.260 | 373,845 | +0.00(+0.00%) |
May 04, 2022 | 5.300 | 5.380 | 5.200 | 5.260 | 100,142 | -0.06(-1.13%) |
May 03, 2022 | 5.400 | 5.548 | 5.260 | 5.320 | 93,319 | -0.12(-2.21%) |
May 02, 2022 | 5.550 | 5.700 | 5.400 | 5.440 | 100,813 | -0.14(-2.51%) |
Apr 29, 2022 | 5.770 | 5.796 | 5.540 | 5.580 | 85,369 | -0.19(-3.29%) |
Apr 28, 2022 | 5.880 | 5.950 | 5.651 | 5.770 | 28,878 | -0.05(-0.86%) |
Apr 27, 2022 | 5.670 | 5.870 | 5.670 | 5.820 | 44,224 | +0.12(+2.11%) |
Apr 26, 2022 | 5.770 | 5.800 | 5.570 | 5.700 | 49,626 | -0.12(-2.06%) |
Apr 25, 2022 | 5.890 | 5.890 | 5.550 | 5.820 | 54,486 | -0.05(-0.85%) |
Apr 22, 2022 | 6.120 | 6.150 | 5.865 | 5.870 | 56,038 | -0.24(-3.93%) |
Apr 21, 2022 | 6.140 | 6.190 | 6.060 | 6.110 | 48,375 | -0.06(-0.97%) |
Apr 20, 2022 | 6.100 | 6.250 | 6.100 | 6.170 | 31,126 | +0.04(+0.65%) |
Apr 19, 2022 | 6.170 | 6.250 | 6.050 | 6.130 | 43,142 | -0.04(-0.65%) |
Apr 18, 2022 | 6.260 | 6.322 | 6.150 | 6.170 | 38,742 | -0.10(-1.59%) |
Apr 14, 2022 | 6.380 | 6.380 | 6.270 | 6.270 | 24,770 | -0.08(-1.26%) |
Apr 13, 2022 | 6.250 | 6.460 | 6.240 | 6.350 | 31,047 | +0.08(+1.28%) |
Apr 12, 2022 | 6.420 | 6.480 | 6.270 | 6.270 | 62,630 | -0.11(-1.72%) |
Apr 11, 2022 | 6.360 | 6.420 | 6.245 | 6.380 | 69,058 | -0.06(-0.93%) |
Apr 08, 2022 | 6.400 | 6.460 | 6.280 | 6.440 | 59,034 | +0.08(+1.26%) |
Apr 07, 2022 | 6.470 | 6.525 | 6.330 | 6.360 | 58,212 | -0.16(-2.45%) |
Apr 06, 2022 | 6.510 | 6.600 | 6.475 | 6.520 | 88,917 | +0.02(+0.31%) |
Apr 05, 2022 | 6.590 | 6.590 | 6.480 | 6.500 | 50,702 | +0.01(+0.15%) |
Apr 04, 2022 | 6.440 | 6.540 | 6.440 | 6.490 | 64,012 | +0.00(+0.00%) |
Apr 01, 2022 | 6.710 | 6.730 | 6.440 | 6.490 | 135,063 | -0.21(-3.13%) |
Mar 31, 2022 | 6.850 | 6.866 | 6.665 | 6.700 | 66,685 | -0.18(-2.62%) |
Mar 30, 2022 | 7.040 | 7.040 | 6.860 | 6.880 | 69,347 | -0.13(-1.85%) |
Mar 29, 2022 | 7.080 | 7.130 | 6.980 | 7.010 | 25,316 | -0.02(-0.28%) |
Mar 28, 2022 | 7.150 | 7.150 | 6.900 | 7.030 | 32,566 | -0.05(-0.71%) |
Mar 25, 2022 | 6.990 | 7.200 | 6.940 | 7.080 | 36,910 | +0.08(+1.14%) |
Mar 24, 2022 | 7.120 | 7.140 | 6.900 | 7.000 | 48,600 | -0.12(-1.69%) |
Mar 23, 2022 | 7.260 | 7.260 | 7.100 | 7.120 | 33,520 | -0.13(-1.79%) |
Mar 22, 2022 | 7.320 | 7.340 | 7.230 | 7.250 | 44,712 | -0.01(-0.14%) |
Mar 21, 2022 | 7.180 | 7.290 | 7.070 | 7.260 | 32,869 | +0.09(+1.26%) |
Mar 18, 2022 | 6.950 | 7.250 | 6.940 | 7.170 | 180,798 | +0.21(+3.02%) |
Mar 17, 2022 | 6.940 | 7.059 | 6.910 | 6.960 | 31,745 | +0.08(+1.16%) |
Mar 16, 2022 | 6.860 | 6.950 | 6.800 | 6.880 | 66,574 | +0.11(+1.62%) |
Mar 15, 2022 | 6.660 | 7.060 | 6.571 | 6.770 | 95,705 | -0.14(-2.03%) |
Mar 14, 2022 | 7.210 | 7.210 | 6.490 | 6.910 | 116,287 | -0.26(-3.63%) |
Mar 11, 2022 | 7.470 | 7.530 | 7.170 | 7.170 | 75,185 | -0.35(-4.65%) |
Mar 10, 2022 | 7.380 | 7.670 | 7.210 | 7.520 | 65,822 | +0.00(+0.00%) |
Mar 09, 2022 | 7.730 | 7.730 | 7.480 | 7.520 | 27,876 | -0.06(-0.79%) |
Mar 08, 2022 | 7.490 | 7.680 | 7.470 | 7.580 | 37,396 | +0.13(+1.74%) |
Mar 07, 2022 | 7.520 | 7.520 | 7.370 | 7.450 | 49,709 | -0.03(-0.40%) |
Mar 04, 2022 | 7.440 | 7.510 | 7.270 | 7.480 | 34,469 | -0.03(-0.40%) |
Mar 03, 2022 | 7.670 | 7.670 | 7.440 | 7.510 | 23,403 | -0.15(-1.96%) |
Mar 02, 2022 | 7.440 | 7.740 | 7.440 | 7.660 | 51,962 | +0.25(+3.37%) |