Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.502 | 6.630 | 6.337 | 6.383 | 349,960 | -0.12(-1.83%) |
May 27, 2022 | 6.484 | 6.538 | 6.461 | 6.502 | 222,489 | +0.05(+0.85%) |
May 26, 2022 | 6.264 | 6.493 | 6.264 | 6.447 | 387,166 | +0.18(+2.92%) |
May 25, 2022 | 6.429 | 6.621 | 6.017 | 6.264 | 492,531 | -0.11(-1.72%) |
May 24, 2022 | 6.301 | 6.474 | 6.200 | 6.374 | 100,494 | +0.05(+0.72%) |
May 23, 2022 | 6.401 | 6.548 | 6.182 | 6.328 | 529,569 | -0.04(-0.57%) |
May 20, 2022 | 6.420 | 6.465 | 6.310 | 6.365 | 80,527 | -0.05(-0.85%) |
May 19, 2022 | 6.255 | 6.456 | 6.183 | 6.420 | 143,942 | +0.10(+1.59%) |
May 18, 2022 | 6.420 | 6.502 | 6.218 | 6.319 | 211,710 | -0.08(-1.29%) |
May 17, 2022 | 6.557 | 6.639 | 6.337 | 6.401 | 265,003 | -0.03(-0.43%) |
May 16, 2022 | 6.401 | 6.602 | 6.401 | 6.429 | 220,575 | +0.03(+0.43%) |
May 13, 2022 | 6.447 | 6.584 | 6.374 | 6.401 | 251,056 | +0.03(+0.43%) |
May 12, 2022 | 6.529 | 6.566 | 6.328 | 6.374 | 234,995 | +0.00(+0.00%) |
May 11, 2022 | 6.410 | 6.593 | 6.351 | 6.374 | 178,892 | +0.03(+0.43%) |
May 10, 2022 | 6.392 | 6.795 | 6.337 | 6.346 | 113,878 | -0.05(-0.72%) |
May 09, 2022 | 6.639 | 6.667 | 6.273 | 6.392 | 206,248 | -0.35(-5.16%) |
May 06, 2022 | 6.804 | 6.977 | 6.127 | 6.740 | 107,284 | -0.07(-1.07%) |
May 05, 2022 | 7.041 | 7.288 | 6.429 | 6.813 | 203,305 | -0.31(-4.36%) |
May 04, 2022 | 7.032 | 7.307 | 7.014 | 7.124 | 345,746 | +0.23(+3.32%) |
May 03, 2022 | 6.740 | 6.996 | 6.401 | 6.895 | 337,355 | +0.16(+2.31%) |
May 02, 2022 | 6.667 | 6.930 | 6.667 | 6.740 | 255,761 | -0.03(-0.41%) |
Apr 29, 2022 | 6.859 | 6.908 | 6.721 | 6.767 | 117,938 | -0.09(-1.33%) |
Apr 28, 2022 | 6.630 | 6.859 | 6.584 | 6.859 | 182,496 | +0.23(+3.45%) |
Apr 27, 2022 | 6.529 | 6.630 | 6.468 | 6.630 | 177,790 | +0.11(+1.68%) |
Apr 26, 2022 | 6.557 | 6.630 | 6.438 | 6.520 | 85,108 | -0.07(-1.11%) |
Apr 25, 2022 | 6.575 | 6.712 | 6.273 | 6.593 | 173,329 | -0.11(-1.64%) |
Apr 22, 2022 | 6.602 | 6.795 | 6.420 | 6.703 | 129,703 | +0.09(+1.38%) |
Apr 21, 2022 | 6.968 | 7.038 | 6.511 | 6.612 | 281,401 | -0.19(-2.82%) |
Apr 20, 2022 | 6.667 | 6.813 | 6.502 | 6.804 | 68,980 | +0.22(+3.33%) |
Apr 19, 2022 | 6.703 | 6.776 | 6.484 | 6.584 | 112,059 | -0.12(-1.77%) |
Apr 18, 2022 | 6.328 | 6.831 | 6.289 | 6.703 | 504,258 | +0.48(+7.79%) |
Apr 14, 2022 | 5.935 | 6.477 | 5.898 | 6.218 | 443,104 | +0.27(+4.62%) |
Apr 13, 2022 | 5.633 | 5.944 | 5.620 | 5.944 | 63,753 | +0.34(+6.04%) |
Apr 12, 2022 | 5.816 | 5.898 | 5.542 | 5.606 | 103,724 | -0.16(-2.70%) |
Apr 11, 2022 | 6.008 | 6.026 | 5.734 | 5.761 | 114,677 | -0.15(-2.48%) |
Apr 08, 2022 | 5.770 | 5.926 | 5.770 | 5.907 | 113,594 | +0.15(+2.54%) |
Apr 07, 2022 | 5.816 | 5.963 | 5.706 | 5.761 | 25,452 | -0.03(-0.47%) |
Apr 06, 2022 | 5.889 | 5.926 | 5.779 | 5.789 | 43,188 | -0.10(-1.71%) |
Apr 05, 2022 | 6.008 | 6.035 | 5.816 | 5.889 | 43,084 | -0.09(-1.53%) |
Apr 04, 2022 | 6.036 | 6.036 | 5.816 | 5.981 | 55,839 | +0.02(+0.31%) |
Apr 01, 2022 | 5.907 | 6.025 | 5.889 | 5.962 | 104,960 | +0.06(+1.09%) |
Mar 31, 2022 | 5.898 | 5.944 | 5.853 | 5.898 | 63,419 | +0.00(+0.00%) |
Mar 30, 2022 | 5.853 | 5.935 | 5.833 | 5.898 | 68,142 | +0.12(+2.06%) |
Mar 29, 2022 | 5.624 | 5.807 | 5.624 | 5.779 | 46,127 | +0.16(+2.93%) |
Mar 28, 2022 | 5.917 | 5.917 | 5.514 | 5.615 | 165,193 | -0.35(-5.83%) |
Mar 25, 2022 | 5.414 | 5.967 | 5.414 | 5.962 | 275,770 | +0.57(+10.51%) |
Mar 24, 2022 | 5.075 | 5.441 | 5.030 | 5.395 | 106,667 | +0.44(+8.86%) |
Mar 23, 2022 | 5.121 | 5.238 | 4.920 | 4.956 | 73,479 | -0.25(-4.75%) |
Mar 22, 2022 | 5.185 | 5.304 | 5.130 | 5.203 | 27,122 | +0.02(+0.35%) |
Mar 21, 2022 | 5.350 | 5.487 | 5.121 | 5.185 | 125,983 | -0.17(-3.24%) |
Mar 18, 2022 | 5.158 | 5.505 | 5.124 | 5.359 | 202,243 | +0.15(+2.81%) |
Mar 17, 2022 | 5.203 | 5.331 | 5.176 | 5.212 | 52,709 | +0.11(+2.15%) |
Mar 16, 2022 | 5.112 | 5.332 | 5.094 | 5.103 | 15,626 | +0.05(+0.90%) |
Mar 15, 2022 | 5.203 | 5.203 | 4.966 | 5.057 | 22,084 | -0.16(-2.98%) |
Mar 14, 2022 | 5.496 | 5.496 | 4.920 | 5.212 | 102,096 | -0.27(-5.00%) |
Mar 11, 2022 | 5.496 | 5.631 | 5.395 | 5.487 | 34,224 | -0.01(-0.17%) |
Mar 10, 2022 | 5.395 | 5.624 | 5.395 | 5.496 | 74,438 | +0.15(+2.73%) |
Mar 09, 2022 | 5.743 | 5.802 | 5.267 | 5.350 | 93,466 | -0.37(-6.40%) |
Mar 08, 2022 | 5.834 | 6.337 | 5.587 | 5.715 | 339,335 | +0.21(+3.82%) |
Mar 07, 2022 | 5.578 | 5.715 | 5.441 | 5.505 | 409,538 | +0.11(+2.08%) |
Mar 04, 2022 | 5.420 | 5.538 | 5.257 | 5.393 | 90,959 | -0.03(-0.50%) |
Mar 03, 2022 | 5.429 | 5.502 | 5.420 | 5.420 | 34,219 | +0.00(+0.00%) |
Mar 02, 2022 | 5.429 | 5.475 | 5.398 | 5.420 | 31,962 | +0.01(+0.17%) |