Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.380 | 6.490 | 6.020 | 6.180 | 553,348 | -0.21(-3.29%) |
May 27, 2022 | 6.150 | 6.450 | 6.150 | 6.390 | 270,874 | +0.25(+4.07%) |
May 26, 2022 | 5.950 | 6.275 | 5.950 | 6.140 | 280,823 | +0.20(+3.37%) |
May 25, 2022 | 5.720 | 5.960 | 5.580 | 5.940 | 293,614 | +0.35(+6.26%) |
May 24, 2022 | 5.790 | 5.791 | 5.530 | 5.590 | 152,049 | -0.29(-4.93%) |
May 23, 2022 | 5.860 | 5.910 | 5.680 | 5.880 | 149,229 | +0.11(+1.91%) |
May 20, 2022 | 5.980 | 5.980 | 5.590 | 5.770 | 174,423 | -0.01(-0.17%) |
May 19, 2022 | 5.790 | 5.940 | 5.705 | 5.780 | 303,806 | -0.06(-1.03%) |
May 18, 2022 | 5.830 | 6.100 | 5.780 | 5.840 | 185,027 | -0.16(-2.67%) |
May 17, 2022 | 5.870 | 6.000 | 5.805 | 6.000 | 212,050 | +0.27(+4.71%) |
May 16, 2022 | 5.870 | 5.900 | 5.710 | 5.730 | 197,337 | -0.15(-2.55%) |
May 13, 2022 | 5.830 | 5.990 | 5.755 | 5.880 | 210,430 | +0.23(+4.07%) |
May 12, 2022 | 5.470 | 5.770 | 5.420 | 5.650 | 253,660 | +0.11(+1.99%) |
May 11, 2022 | 5.690 | 5.800 | 5.530 | 5.540 | 340,195 | -0.17(-2.98%) |
May 10, 2022 | 5.820 | 5.880 | 5.650 | 5.710 | 398,776 | -0.05(-0.87%) |
May 09, 2022 | 5.870 | 5.930 | 5.670 | 5.760 | 463,053 | -0.19(-3.19%) |
May 06, 2022 | 5.720 | 6.050 | 5.660 | 5.950 | 611,919 | +0.22(+3.84%) |
May 05, 2022 | 6.060 | 6.370 | 5.710 | 5.730 | 572,617 | -0.23(-3.86%) |
May 04, 2022 | 5.770 | 5.960 | 5.620 | 5.960 | 282,794 | +0.16(+2.76%) |
May 03, 2022 | 5.910 | 5.910 | 5.520 | 5.800 | 393,298 | -0.05(-0.85%) |
May 02, 2022 | 5.710 | 5.875 | 5.650 | 5.850 | 307,268 | +0.09(+1.56%) |
Apr 29, 2022 | 5.640 | 5.830 | 5.640 | 5.760 | 448,653 | -0.02(-0.35%) |
Apr 28, 2022 | 5.620 | 5.820 | 5.500 | 5.780 | 247,019 | +0.33(+6.06%) |
Apr 27, 2022 | 5.590 | 5.680 | 5.400 | 5.450 | 270,549 | -0.12(-2.15%) |
Apr 26, 2022 | 5.820 | 5.820 | 5.510 | 5.570 | 261,557 | -0.31(-5.27%) |
Apr 25, 2022 | 5.570 | 5.900 | 5.500 | 5.880 | 265,266 | +0.23(+4.07%) |
Apr 22, 2022 | 5.960 | 5.960 | 5.605 | 5.650 | 214,267 | -0.22(-3.75%) |
Apr 21, 2022 | 5.960 | 6.265 | 5.770 | 5.870 | 358,779 | -0.08(-1.34%) |
Apr 20, 2022 | 6.190 | 6.200 | 5.940 | 5.950 | 301,335 | -0.23(-3.72%) |
Apr 19, 2022 | 5.810 | 6.200 | 5.775 | 6.180 | 472,679 | +0.36(+6.19%) |
Apr 18, 2022 | 6.110 | 6.240 | 5.700 | 5.820 | 466,028 | -0.29(-4.75%) |
Apr 14, 2022 | 6.320 | 6.320 | 6.050 | 6.110 | 200,020 | -0.19(-3.02%) |
Apr 13, 2022 | 6.110 | 6.350 | 6.020 | 6.300 | 280,882 | +0.21(+3.45%) |
Apr 12, 2022 | 6.020 | 6.290 | 6.020 | 6.090 | 370,620 | -0.02(-0.33%) |
Apr 11, 2022 | 6.060 | 6.150 | 5.970 | 6.110 | 203,430 | +0.01(+0.16%) |
Apr 08, 2022 | 6.140 | 6.195 | 5.970 | 6.100 | 327,954 | -0.08(-1.29%) |
Apr 07, 2022 | 6.020 | 6.290 | 5.980 | 6.180 | 607,285 | +0.12(+1.98%) |
Apr 06, 2022 | 5.950 | 6.080 | 5.890 | 6.060 | 527,757 | -0.02(-0.33%) |
Apr 05, 2022 | 6.100 | 6.120 | 5.965 | 6.080 | 340,599 | -0.02(-0.33%) |
Apr 04, 2022 | 6.090 | 6.160 | 5.970 | 6.100 | 341,055 | +0.02(+0.33%) |
Apr 01, 2022 | 5.990 | 6.100 | 5.810 | 6.080 | 399,511 | +0.28(+4.83%) |
Mar 31, 2022 | 6.070 | 6.070 | 5.790 | 5.800 | 298,503 | -0.23(-3.81%) |
Mar 30, 2022 | 6.370 | 6.370 | 5.980 | 6.030 | 363,255 | -0.41(-6.37%) |
Mar 29, 2022 | 6.000 | 6.470 | 5.940 | 6.440 | 955,846 | +0.56(+9.52%) |
Mar 28, 2022 | 5.860 | 5.940 | 5.650 | 5.880 | 345,386 | +0.04(+0.68%) |
Mar 25, 2022 | 6.110 | 6.140 | 5.840 | 5.840 | 420,417 | -0.30(-4.89%) |
Mar 24, 2022 | 5.810 | 6.480 | 5.745 | 6.140 | 1,203,092 | +0.39(+6.78%) |
Mar 23, 2022 | 5.760 | 5.820 | 5.680 | 5.750 | 203,886 | -0.05(-0.86%) |
Mar 22, 2022 | 5.790 | 5.860 | 5.730 | 5.800 | 336,860 | +0.05(+0.87%) |
Mar 21, 2022 | 5.910 | 5.910 | 5.660 | 5.750 | 325,801 | -0.14(-2.38%) |
Mar 18, 2022 | 5.530 | 5.940 | 5.455 | 5.890 | 560,170 | +0.37(+6.70%) |
Mar 17, 2022 | 5.410 | 5.545 | 5.390 | 5.520 | 214,624 | +0.05(+0.91%) |
Mar 16, 2022 | 5.330 | 5.505 | 5.290 | 5.470 | 293,253 | +0.25(+4.79%) |
Mar 15, 2022 | 5.110 | 5.280 | 5.070 | 5.220 | 375,470 | +0.13(+2.55%) |
Mar 14, 2022 | 5.340 | 5.360 | 5.090 | 5.090 | 451,073 | -0.21(-3.96%) |
Mar 11, 2022 | 5.670 | 5.670 | 5.290 | 5.300 | 362,793 | -0.26(-4.68%) |
Mar 10, 2022 | 5.840 | 5.930 | 5.550 | 5.560 | 457,054 | -0.37(-6.24%) |
Mar 09, 2022 | 5.760 | 6.000 | 5.650 | 5.930 | 423,310 | +0.27(+4.77%) |
Mar 08, 2022 | 5.660 | 5.770 | 5.440 | 5.660 | 608,020 | +0.12(+2.17%) |
Mar 07, 2022 | 5.540 | 5.685 | 5.450 | 5.540 | 602,993 | +0.00(+0.00%) |
Mar 04, 2022 | 5.730 | 5.800 | 5.360 | 5.540 | 866,468 | -0.18(-3.15%) |
Mar 03, 2022 | 5.680 | 6.070 | 5.430 | 5.720 | 3,702,132 | +1.19(+26.27%) |
Mar 02, 2022 | 4.450 | 4.620 | 4.420 | 4.530 | 379,190 | +0.07(+1.57%) |