Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.192 | 6.218 | 6.106 | 6.158 | 5,796,798 | +0.06(+0.99%) |
May 27, 2022 | 6.046 | 6.106 | 6.029 | 6.097 | 6,506,935 | +0.13(+2.16%) |
May 26, 2022 | 5.787 | 5.985 | 5.753 | 5.968 | 7,202,590 | +0.17(+2.97%) |
May 25, 2022 | 5.727 | 5.839 | 5.714 | 5.796 | 8,322,460 | +0.16(+2.75%) |
May 24, 2022 | 5.641 | 5.710 | 5.615 | 5.641 | 7,072,686 | -0.13(-2.24%) |
May 23, 2022 | 5.727 | 5.787 | 5.667 | 5.770 | 6,659,358 | +0.06(+1.06%) |
May 20, 2022 | 5.762 | 5.762 | 5.533 | 5.710 | 10,951,409 | +0.08(+1.38%) |
May 19, 2022 | 5.546 | 5.757 | 5.546 | 5.632 | 8,730,086 | +0.10(+1.87%) |
May 18, 2022 | 5.718 | 5.736 | 5.520 | 5.529 | 9,518,260 | -0.34(-5.73%) |
May 17, 2022 | 5.718 | 5.865 | 5.718 | 5.865 | 8,354,255 | +0.27(+4.77%) |
May 16, 2022 | 5.607 | 5.667 | 5.572 | 5.598 | 6,430,251 | -0.10(-1.81%) |
May 13, 2022 | 5.538 | 5.701 | 5.469 | 5.701 | 10,458,844 | +0.25(+4.58%) |
May 12, 2022 | 5.348 | 5.469 | 5.318 | 5.452 | 9,524,776 | +0.01(+0.16%) |
May 11, 2022 | 5.581 | 5.654 | 5.434 | 5.443 | 8,632,400 | -0.14(-2.47%) |
May 10, 2022 | 5.538 | 5.650 | 5.469 | 5.581 | 15,235,465 | +0.25(+4.68%) |
May 09, 2022 | 5.495 | 5.529 | 5.331 | 5.331 | 10,202,697 | -0.28(-4.92%) |
May 06, 2022 | 5.607 | 5.723 | 5.549 | 5.607 | 8,913,467 | -0.05(-0.91%) |
May 05, 2022 | 5.848 | 5.848 | 5.581 | 5.658 | 10,530,726 | -0.28(-4.78%) |
May 04, 2022 | 5.727 | 5.942 | 5.632 | 5.942 | 9,228,375 | +0.24(+4.23%) |
May 03, 2022 | 5.632 | 5.727 | 5.624 | 5.701 | 7,526,279 | +0.07(+1.22%) |
May 02, 2022 | 5.581 | 5.632 | 5.443 | 5.632 | 9,150,158 | +0.09(+1.55%) |
Apr 29, 2022 | 5.727 | 5.736 | 5.520 | 5.546 | 10,728,949 | -0.43(-7.20%) |
Apr 28, 2022 | 5.443 | 6.046 | 5.391 | 5.977 | 11,963,278 | +0.61(+11.40%) |
Apr 27, 2022 | 5.357 | 5.469 | 5.340 | 5.365 | 8,268,810 | -0.03(-0.64%) |
Apr 26, 2022 | 5.650 | 5.650 | 5.400 | 5.400 | 10,476,498 | -0.33(-5.71%) |
Apr 25, 2022 | 5.624 | 5.727 | 5.607 | 5.727 | 9,894,197 | -0.01(-0.15%) |
Apr 22, 2022 | 5.805 | 5.839 | 5.736 | 5.736 | 9,971,172 | -0.06(-1.04%) |
Apr 21, 2022 | 5.977 | 5.990 | 5.787 | 5.796 | 7,745,327 | -0.13(-2.18%) |
Apr 20, 2022 | 5.951 | 5.985 | 5.904 | 5.925 | 7,372,971 | +0.03(+0.44%) |
Apr 19, 2022 | 5.848 | 5.899 | 5.800 | 5.899 | 5,431,730 | +0.03(+0.59%) |
Apr 18, 2022 | 5.787 | 5.891 | 5.753 | 5.865 | 5,063,536 | +0.08(+1.34%) |
Apr 14, 2022 | 5.977 | 5.994 | 5.787 | 5.787 | 5,542,001 | -0.19(-3.17%) |
Apr 13, 2022 | 5.796 | 5.977 | 5.783 | 5.977 | 6,257,391 | +0.27(+4.68%) |
Apr 12, 2022 | 5.805 | 5.830 | 5.667 | 5.710 | 5,711,143 | -0.01(-0.15%) |
Apr 11, 2022 | 5.813 | 5.830 | 5.710 | 5.718 | 6,576,065 | -0.16(-2.78%) |
Apr 08, 2022 | 5.951 | 6.011 | 5.873 | 5.882 | 7,845,657 | -0.09(-1.44%) |
Apr 07, 2022 | 5.960 | 6.020 | 5.891 | 5.968 | 9,546,249 | -0.06(-1.00%) |
Apr 06, 2022 | 5.942 | 6.080 | 5.925 | 6.029 | 8,841,788 | +0.04(+0.72%) |
Apr 05, 2022 | 6.149 | 6.170 | 5.985 | 5.985 | 8,891,030 | -0.21(-3.34%) |
Apr 04, 2022 | 6.115 | 6.240 | 6.110 | 6.192 | 4,285,638 | +0.13(+2.13%) |
Apr 01, 2022 | 6.166 | 6.231 | 6.037 | 6.063 | 8,106,148 | -0.04(-0.71%) |
Mar 31, 2022 | 6.287 | 6.304 | 6.106 | 6.106 | 7,048,159 | -0.14(-2.21%) |
Mar 30, 2022 | 6.390 | 6.412 | 6.244 | 6.244 | 6,527,075 | -0.18(-2.81%) |
Mar 29, 2022 | 6.377 | 6.442 | 6.330 | 6.425 | 6,956,219 | +0.09(+1.50%) |
Mar 28, 2022 | 6.321 | 6.360 | 6.218 | 6.330 | 5,299,109 | -0.07(-1.08%) |
Mar 25, 2022 | 6.390 | 6.416 | 6.304 | 6.399 | 6,003,517 | -0.08(-1.20%) |
Mar 24, 2022 | 6.364 | 6.476 | 6.304 | 6.476 | 9,123,240 | +0.21(+3.30%) |
Mar 23, 2022 | 6.364 | 6.451 | 6.270 | 6.270 | 8,948,687 | -0.19(-2.93%) |
Mar 22, 2022 | 6.433 | 6.506 | 6.399 | 6.459 | 7,380,408 | +0.04(+0.67%) |
Mar 21, 2022 | 6.476 | 6.476 | 6.330 | 6.416 | 8,898,800 | -0.12(-1.84%) |
Mar 18, 2022 | 6.451 | 6.537 | 6.395 | 6.537 | 10,017,807 | +0.09(+1.34%) |
Mar 17, 2022 | 6.304 | 6.459 | 6.287 | 6.451 | 7,996,226 | +0.12(+1.90%) |
Mar 16, 2022 | 6.115 | 6.330 | 6.097 | 6.330 | 9,979,846 | +0.28(+4.55%) |
Mar 15, 2022 | 5.951 | 6.063 | 5.891 | 6.054 | 8,748,408 | +0.04(+0.72%) |
Mar 14, 2022 | 6.097 | 6.158 | 5.981 | 6.011 | 8,712,231 | -0.03(-0.43%) |
Mar 11, 2022 | 6.218 | 6.227 | 6.029 | 6.037 | 6,890,586 | -0.07(-1.13%) |
Mar 10, 2022 | 6.037 | 6.119 | 6.011 | 6.106 | 6,157,302 | -0.07(-1.12%) |
Mar 09, 2022 | 6.054 | 6.209 | 5.977 | 6.175 | 6,441,366 | +0.30(+5.13%) |
Mar 08, 2022 | 5.796 | 6.029 | 5.774 | 5.873 | 9,594,293 | +0.16(+2.71%) |
Mar 07, 2022 | 6.011 | 6.059 | 5.710 | 5.718 | 11,659,271 | -0.39(-6.35%) |
Mar 04, 2022 | 6.201 | 6.257 | 6.072 | 6.106 | 8,941,100 | -0.22(-3.41%) |
Mar 03, 2022 | 6.425 | 6.425 | 6.261 | 6.321 | 5,594,568 | -0.05(-0.81%) |
Mar 02, 2022 | 6.313 | 6.405 | 6.209 | 6.373 | 6,456,802 | +0.16(+2.64%) |