Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.800 | 6.175 | 5.600 | 6.100 | 21,749 | +0.30(+5.17%) |
May 27, 2022 | 5.750 | 5.800 | 5.750 | 5.800 | 3,461 | +0.07(+1.22%) |
May 26, 2022 | 5.720 | 5.760 | 5.520 | 5.730 | 6,455 | +0.23(+4.18%) |
May 25, 2022 | 5.390 | 5.500 | 5.390 | 5.500 | 640 | +0.00(+0.00%) |
May 24, 2022 | 5.100 | 5.500 | 5.060 | 5.500 | 5,278 | -0.01(-0.18%) |
May 23, 2022 | 5.650 | 5.700 | 5.390 | 5.510 | 15,174 | -0.04(-0.72%) |
May 20, 2022 | 5.730 | 5.730 | 5.550 | 5.550 | 4,642 | -0.09(-1.60%) |
May 19, 2022 | 5.770 | 5.770 | 5.580 | 5.640 | 3,381 | -0.02(-0.35%) |
May 18, 2022 | 5.560 | 5.750 | 5.550 | 5.660 | 5,734 | +0.09(+1.62%) |
May 17, 2022 | 5.330 | 5.660 | 5.330 | 5.570 | 9,482 | +0.03(+0.54%) |
May 16, 2022 | 5.590 | 5.615 | 5.540 | 5.540 | 945 | -0.06(-1.07%) |
May 13, 2022 | 5.600 | 5.790 | 5.540 | 5.600 | 12,193 | +0.04(+0.72%) |
May 12, 2022 | 5.300 | 5.700 | 5.300 | 5.560 | 12,456 | +0.08(+1.46%) |
May 11, 2022 | 5.350 | 5.700 | 5.170 | 5.480 | 9,627 | +0.20(+3.79%) |
May 10, 2022 | 5.240 | 5.324 | 5.120 | 5.280 | 4,621 | +0.01(+0.19%) |
May 09, 2022 | 5.317 | 5.400 | 5.014 | 5.270 | 22,138 | -0.27(-4.87%) |
May 06, 2022 | 5.520 | 5.690 | 5.320 | 5.540 | 7,801 | -0.15(-2.64%) |
May 05, 2022 | 5.750 | 5.840 | 5.510 | 5.690 | 7,069 | -0.07(-1.22%) |
May 04, 2022 | 5.800 | 5.820 | 5.570 | 5.760 | 4,114 | -0.06(-1.03%) |
May 03, 2022 | 5.455 | 5.820 | 5.455 | 5.820 | 7,357 | +0.27(+4.86%) |
May 02, 2022 | 5.640 | 5.710 | 5.280 | 5.550 | 17,048 | +0.05(+0.91%) |
Apr 29, 2022 | 5.830 | 5.990 | 5.500 | 5.500 | 6,323 | -0.25(-4.35%) |
Apr 28, 2022 | 5.790 | 5.900 | 5.730 | 5.750 | 6,067 | -0.25(-4.17%) |
Apr 27, 2022 | 5.990 | 6.000 | 5.787 | 6.000 | 4,123 | +0.01(+0.17%) |
Apr 26, 2022 | 5.990 | 6.040 | 5.660 | 5.990 | 10,410 | +0.08(+1.35%) |
Apr 25, 2022 | 6.050 | 6.190 | 5.900 | 5.910 | 14,584 | -0.27(-4.37%) |
Apr 22, 2022 | 6.190 | 6.230 | 6.020 | 6.180 | 19,350 | -0.06(-0.96%) |
Apr 21, 2022 | 6.560 | 6.560 | 6.190 | 6.240 | 13,562 | -0.33(-5.02%) |
Apr 20, 2022 | 6.760 | 6.760 | 6.330 | 6.570 | 18,846 | -0.11(-1.65%) |
Apr 19, 2022 | 6.710 | 6.750 | 6.420 | 6.680 | 22,495 | +0.26(+4.05%) |
Apr 18, 2022 | 6.560 | 6.812 | 6.400 | 6.420 | 25,648 | -0.14(-2.13%) |
Apr 14, 2022 | 6.540 | 6.680 | 6.440 | 6.560 | 8,472 | +0.00(+0.00%) |
Apr 13, 2022 | 6.500 | 6.840 | 6.440 | 6.560 | 19,783 | -0.24(-3.53%) |
Apr 12, 2022 | 7.000 | 7.000 | 6.630 | 6.800 | 66,129 | +0.26(+3.98%) |
Apr 11, 2022 | 6.600 | 6.700 | 6.450 | 6.540 | 14,451 | -0.19(-2.77%) |
Apr 08, 2022 | 6.910 | 6.910 | 6.624 | 6.726 | 7,823 | -0.07(-1.09%) |
Apr 07, 2022 | 6.870 | 6.900 | 6.750 | 6.800 | 4,515 | +0.04(+0.59%) |
Apr 06, 2022 | 6.540 | 6.880 | 6.420 | 6.760 | 47,112 | -0.04(-0.59%) |
Apr 05, 2022 | 7.000 | 7.000 | 6.620 | 6.800 | 28,721 | -0.20(-2.86%) |
Apr 04, 2022 | 6.450 | 7.000 | 6.450 | 7.000 | 98,513 | +0.01(+0.14%) |
Apr 01, 2022 | 6.920 | 7.000 | 6.632 | 6.990 | 36,420 | +0.25(+3.71%) |
Mar 31, 2022 | 6.805 | 6.820 | 6.692 | 6.740 | 6,695 | -0.13(-1.89%) |
Mar 30, 2022 | 6.780 | 7.000 | 6.690 | 6.870 | 75,186 | +0.21(+3.15%) |
Mar 29, 2022 | 6.620 | 6.700 | 6.600 | 6.660 | 8,690 | -0.02(-0.30%) |
Mar 28, 2022 | 6.510 | 6.715 | 6.510 | 6.680 | 12,105 | +0.12(+1.83%) |
Mar 25, 2022 | 6.610 | 6.900 | 6.413 | 6.560 | 24,647 | +0.04(+0.61%) |
Mar 24, 2022 | 6.310 | 6.740 | 6.310 | 6.520 | 62,466 | +0.20(+3.16%) |
Mar 23, 2022 | 6.370 | 6.370 | 6.300 | 6.320 | 6,930 | +0.06(+0.96%) |
Mar 22, 2022 | 6.380 | 6.390 | 6.250 | 6.260 | 6,958 | -0.23(-3.54%) |
Mar 21, 2022 | 6.250 | 6.580 | 6.020 | 6.490 | 40,708 | +0.24(+3.84%) |
Mar 18, 2022 | 6.440 | 6.440 | 6.150 | 6.250 | 8,260 | -0.02(-0.32%) |
Mar 17, 2022 | 6.330 | 6.333 | 6.130 | 6.270 | 17,930 | -0.15(-2.30%) |
Mar 16, 2022 | 6.770 | 6.787 | 6.160 | 6.418 | 37,088 | -0.16(-2.47%) |
Mar 15, 2022 | 6.740 | 6.865 | 6.580 | 6.580 | 7,409 | -0.17(-2.48%) |
Mar 14, 2022 | 6.984 | 6.984 | 6.695 | 6.747 | 6,131 | -0.25(-3.61%) |
Mar 11, 2022 | 7.000 | 7.000 | 6.900 | 7.000 | 2,719 | +0.13(+1.92%) |
Mar 10, 2022 | 6.910 | 7.000 | 6.782 | 6.868 | 20,485 | +0.10(+1.44%) |
Mar 09, 2022 | 6.820 | 6.820 | 6.590 | 6.770 | 10,420 | +0.10(+1.50%) |
Mar 08, 2022 | 6.760 | 6.802 | 6.354 | 6.670 | 30,124 | -0.09(-1.33%) |
Mar 07, 2022 | 6.880 | 7.048 | 6.610 | 6.760 | 20,241 | -0.12(-1.74%) |
Mar 04, 2022 | 6.830 | 7.286 | 6.800 | 6.880 | 18,223 | +0.04(+0.58%) |
Mar 03, 2022 | 6.910 | 7.164 | 6.700 | 6.840 | 56,539 | -0.06(-0.87%) |
Mar 02, 2022 | 6.620 | 7.068 | 6.500 | 6.900 | 26,516 | +0.49(+7.64%) |