Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.214 | 6.214 | 6.103 | 6.111 | 130,055 | -0.06(-1.03%) |
May 27, 2022 | 6.095 | 6.206 | 6.059 | 6.174 | 106,667 | +0.17(+2.77%) |
May 26, 2022 | 6.103 | 6.103 | 5.957 | 6.008 | 127,114 | +0.09(+1.47%) |
May 25, 2022 | 5.889 | 5.936 | 5.885 | 5.920 | 77,569 | +0.05(+0.81%) |
May 24, 2022 | 6.111 | 6.111 | 5.853 | 5.873 | 353,388 | -0.22(-3.65%) |
May 23, 2022 | 6.063 | 6.170 | 6.016 | 6.095 | 154,134 | +0.06(+0.92%) |
May 20, 2022 | 6.079 | 6.204 | 6.039 | 6.039 | 99,058 | -0.04(-0.65%) |
May 19, 2022 | 6.222 | 6.242 | 6.079 | 6.079 | 209,874 | -0.21(-3.40%) |
May 18, 2022 | 6.357 | 6.364 | 6.222 | 6.293 | 136,995 | -0.08(-1.21%) |
May 17, 2022 | 6.410 | 6.425 | 6.370 | 6.370 | 231,294 | +0.00(+0.00%) |
May 16, 2022 | 6.315 | 6.402 | 6.307 | 6.370 | 156,324 | +0.08(+1.25%) |
May 13, 2022 | 6.182 | 6.300 | 6.174 | 6.292 | 123,255 | +0.15(+2.43%) |
May 12, 2022 | 6.276 | 6.289 | 6.134 | 6.142 | 177,557 | -0.12(-1.88%) |
May 11, 2022 | 6.276 | 6.292 | 6.244 | 6.260 | 211,332 | +0.02(+0.38%) |
May 10, 2022 | 6.197 | 6.292 | 6.193 | 6.237 | 252,644 | +0.09(+1.54%) |
May 09, 2022 | 6.174 | 6.182 | 6.105 | 6.142 | 394,944 | +0.01(+0.13%) |
May 06, 2022 | 6.134 | 6.174 | 6.056 | 6.134 | 377,755 | +0.10(+1.69%) |
May 05, 2022 | 6.229 | 6.252 | 5.985 | 6.032 | 407,883 | -0.05(-0.78%) |
May 04, 2022 | 6.071 | 6.095 | 5.985 | 6.079 | 369,490 | +0.17(+2.79%) |
May 03, 2022 | 5.898 | 6.012 | 5.898 | 5.914 | 186,600 | +0.02(+0.27%) |
May 02, 2022 | 6.032 | 6.032 | 5.875 | 5.898 | 206,192 | -0.12(-1.96%) |
Apr 29, 2022 | 6.119 | 6.126 | 5.965 | 6.016 | 100,633 | -0.10(-1.67%) |
Apr 28, 2022 | 6.095 | 6.205 | 6.060 | 6.119 | 40,259 | +0.06(+1.04%) |
Apr 27, 2022 | 6.048 | 6.150 | 6.041 | 6.056 | 85,356 | +0.02(+0.26%) |
Apr 26, 2022 | 6.040 | 6.075 | 5.985 | 6.040 | 88,865 | -0.06(-0.90%) |
Apr 25, 2022 | 6.040 | 6.095 | 5.961 | 6.095 | 95,620 | +0.03(+0.52%) |
Apr 22, 2022 | 6.119 | 6.158 | 6.064 | 6.064 | 89,497 | -0.04(-0.64%) |
Apr 21, 2022 | 6.119 | 6.174 | 6.103 | 6.103 | 58,266 | -0.02(-0.26%) |
Apr 20, 2022 | 6.111 | 6.174 | 6.111 | 6.119 | 132,518 | -0.02(-0.26%) |
Apr 19, 2022 | 6.111 | 6.150 | 6.103 | 6.134 | 130,603 | -0.01(-0.22%) |
Apr 18, 2022 | 6.194 | 6.194 | 6.117 | 6.148 | 213,755 | +0.01(+0.13%) |
Apr 14, 2022 | 6.163 | 6.201 | 6.140 | 6.140 | 111,555 | -0.02(-0.38%) |
Apr 13, 2022 | 6.163 | 6.187 | 6.093 | 6.163 | 141,783 | +0.04(+0.64%) |
Apr 12, 2022 | 6.148 | 6.163 | 6.124 | 6.124 | 94,364 | -0.02(-0.38%) |
Apr 11, 2022 | 6.148 | 6.187 | 6.147 | 6.148 | 99,965 | -0.04(-0.63%) |
Apr 08, 2022 | 6.187 | 6.218 | 6.156 | 6.187 | 86,786 | +0.03(+0.51%) |
Apr 07, 2022 | 6.194 | 6.194 | 6.148 | 6.156 | 108,874 | -0.02(-0.38%) |
Apr 06, 2022 | 6.296 | 6.296 | 6.151 | 6.179 | 178,831 | -0.02(-0.25%) |
Apr 05, 2022 | 6.241 | 6.303 | 6.187 | 6.194 | 110,151 | -0.05(-0.75%) |
Apr 04, 2022 | 6.202 | 6.272 | 6.202 | 6.241 | 114,184 | +0.04(+0.63%) |
Apr 01, 2022 | 6.132 | 6.210 | 6.132 | 6.202 | 86,519 | +0.03(+0.51%) |
Mar 31, 2022 | 6.109 | 6.171 | 6.046 | 6.171 | 132,280 | +0.12(+2.06%) |
Mar 30, 2022 | 6.039 | 6.046 | 5.992 | 6.046 | 82,626 | +0.04(+0.65%) |
Mar 29, 2022 | 6.054 | 6.054 | 5.937 | 6.007 | 146,160 | +0.04(+0.65%) |
Mar 28, 2022 | 6.031 | 6.054 | 5.937 | 5.969 | 123,401 | -0.05(-0.91%) |
Mar 25, 2022 | 6.070 | 6.109 | 6.015 | 6.023 | 124,833 | -0.05(-0.77%) |
Mar 24, 2022 | 6.117 | 6.117 | 6.061 | 6.070 | 75,093 | -0.01(-0.13%) |
Mar 23, 2022 | 6.085 | 6.132 | 6.078 | 6.078 | 116,440 | -0.06(-1.02%) |
Mar 22, 2022 | 6.109 | 6.155 | 6.101 | 6.140 | 134,478 | +0.02(+0.25%) |
Mar 21, 2022 | 6.156 | 6.156 | 6.078 | 6.124 | 101,164 | -0.02(-0.34%) |
Mar 18, 2022 | 6.130 | 6.176 | 6.099 | 6.145 | 208,470 | +0.05(+0.76%) |
Mar 17, 2022 | 5.991 | 6.107 | 5.960 | 6.099 | 151,041 | +0.12(+2.07%) |
Mar 16, 2022 | 5.952 | 5.983 | 5.883 | 5.976 | 133,209 | +0.09(+1.57%) |
Mar 15, 2022 | 5.945 | 6.014 | 5.825 | 5.883 | 219,083 | -0.06(-1.04%) |
Mar 14, 2022 | 6.037 | 6.084 | 5.914 | 5.945 | 197,992 | -0.14(-2.28%) |
Mar 11, 2022 | 6.153 | 6.153 | 6.068 | 6.084 | 77,670 | -0.02(-0.38%) |
Mar 10, 2022 | 6.253 | 6.253 | 6.104 | 6.107 | 100,509 | -0.01(-0.13%) |
Mar 09, 2022 | 6.192 | 6.192 | 6.091 | 6.115 | 240,081 | +0.04(+0.70%) |
Mar 08, 2022 | 6.138 | 6.142 | 6.072 | 6.072 | 104,705 | -0.07(-1.07%) |
Mar 07, 2022 | 6.354 | 6.354 | 6.134 | 6.138 | 154,459 | -0.17(-2.69%) |
Mar 04, 2022 | 6.338 | 6.338 | 6.277 | 6.308 | 78,521 | -0.01(-0.12%) |
Mar 03, 2022 | 6.331 | 6.331 | 6.300 | 6.315 | 26,186 | +0.02(+0.37%) |
Mar 02, 2022 | 6.292 | 6.323 | 6.277 | 6.292 | 95,068 | -0.02(-0.24%) |