Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.620 | 5.898 | 5.610 | 5.790 | 12,493 | +0.18(+3.21%) |
May 27, 2022 | 5.900 | 5.996 | 5.540 | 5.610 | 46,087 | -0.29(-4.92%) |
May 26, 2022 | 6.000 | 6.120 | 5.709 | 5.900 | 41,792 | -0.02(-0.34%) |
May 25, 2022 | 5.935 | 5.970 | 5.691 | 5.920 | 11,838 | +0.00(+0.00%) |
May 24, 2022 | 5.925 | 6.000 | 5.700 | 5.920 | 23,213 | +0.11(+1.89%) |
May 23, 2022 | 6.000 | 6.110 | 5.753 | 5.810 | 20,476 | -0.19(-3.17%) |
May 20, 2022 | 5.940 | 6.130 | 5.940 | 6.000 | 12,882 | +0.00(+0.00%) |
May 19, 2022 | 5.800 | 6.000 | 5.770 | 6.000 | 9,332 | +0.30(+5.26%) |
May 18, 2022 | 5.860 | 5.940 | 5.660 | 5.700 | 14,061 | -0.07(-1.21%) |
May 17, 2022 | 5.930 | 5.947 | 5.630 | 5.770 | 17,817 | -0.02(-0.35%) |
May 16, 2022 | 5.800 | 5.930 | 5.720 | 5.790 | 9,894 | -0.06(-1.03%) |
May 13, 2022 | 5.490 | 5.920 | 5.312 | 5.850 | 41,334 | +0.83(+16.53%) |
May 12, 2022 | 5.070 | 5.460 | 4.998 | 5.020 | 55,781 | -0.44(-8.06%) |
May 11, 2022 | 5.990 | 5.990 | 5.460 | 5.460 | 49,243 | -0.36(-6.19%) |
May 10, 2022 | 5.700 | 6.000 | 5.663 | 5.820 | 32,719 | +0.10(+1.75%) |
May 09, 2022 | 5.950 | 6.110 | 5.670 | 5.720 | 33,033 | -0.43(-6.99%) |
May 06, 2022 | 6.210 | 6.310 | 6.070 | 6.150 | 3,951 | -0.20(-3.15%) |
May 05, 2022 | 6.059 | 6.360 | 6.059 | 6.350 | 8,290 | +0.16(+2.58%) |
May 04, 2022 | 6.220 | 6.360 | 6.145 | 6.190 | 9,314 | +0.13(+2.15%) |
May 03, 2022 | 5.800 | 6.400 | 5.800 | 6.060 | 18,994 | +0.29(+5.03%) |
May 02, 2022 | 5.810 | 6.200 | 5.710 | 5.770 | 19,374 | -0.19(-3.19%) |
Apr 29, 2022 | 6.370 | 6.370 | 5.870 | 5.960 | 11,014 | -0.49(-7.60%) |
Apr 28, 2022 | 6.120 | 6.480 | 5.800 | 6.450 | 35,235 | +0.28(+4.54%) |
Apr 27, 2022 | 6.600 | 6.650 | 6.090 | 6.170 | 18,201 | -0.39(-5.95%) |
Apr 26, 2022 | 6.520 | 6.600 | 6.290 | 6.560 | 23,834 | +0.05(+0.77%) |
Apr 25, 2022 | 6.563 | 6.761 | 6.500 | 6.510 | 12,928 | -0.39(-5.65%) |
Apr 22, 2022 | 6.950 | 6.970 | 6.670 | 6.900 | 6,003 | -0.02(-0.29%) |
Apr 21, 2022 | 6.670 | 7.013 | 6.500 | 6.920 | 16,759 | +0.25(+3.75%) |
Apr 20, 2022 | 6.760 | 6.820 | 6.670 | 6.670 | 5,773 | -0.18(-2.63%) |
Apr 19, 2022 | 6.620 | 6.990 | 6.545 | 6.850 | 17,055 | +0.30(+4.58%) |
Apr 18, 2022 | 7.110 | 7.220 | 6.400 | 6.550 | 37,793 | -0.33(-4.80%) |
Apr 14, 2022 | 6.740 | 7.130 | 6.700 | 6.880 | 18,244 | +0.08(+1.18%) |
Apr 13, 2022 | 6.920 | 7.170 | 6.740 | 6.800 | 15,304 | -0.02(-0.29%) |
Apr 12, 2022 | 6.890 | 7.223 | 6.712 | 6.820 | 64,632 | +0.09(+1.34%) |
Apr 11, 2022 | 7.170 | 7.200 | 6.730 | 6.730 | 20,119 | -0.28(-3.99%) |
Apr 08, 2022 | 7.130 | 7.420 | 7.000 | 7.010 | 21,834 | -0.01(-0.14%) |
Apr 07, 2022 | 7.140 | 7.300 | 6.875 | 7.020 | 25,516 | +0.00(+0.00%) |
Apr 06, 2022 | 7.170 | 7.390 | 6.870 | 7.020 | 32,091 | -0.14(-1.96%) |
Apr 05, 2022 | 7.920 | 7.920 | 7.160 | 7.160 | 36,378 | -0.29(-3.89%) |
Apr 04, 2022 | 7.260 | 7.590 | 7.250 | 7.450 | 30,995 | +0.22(+3.04%) |
Apr 01, 2022 | 7.250 | 7.380 | 7.170 | 7.230 | 19,930 | +0.08(+1.12%) |
Mar 31, 2022 | 7.170 | 7.310 | 7.060 | 7.150 | 28,869 | +0.00(+0.00%) |
Mar 30, 2022 | 7.190 | 7.440 | 7.010 | 7.150 | 28,075 | +0.00(+0.00%) |
Mar 29, 2022 | 6.890 | 7.240 | 6.865 | 7.150 | 19,049 | +0.22(+3.17%) |
Mar 28, 2022 | 7.130 | 7.130 | 6.600 | 6.930 | 18,985 | -0.21(-2.94%) |
Mar 25, 2022 | 7.020 | 7.140 | 6.660 | 7.140 | 48,489 | +0.16(+2.29%) |
Mar 24, 2022 | 7.070 | 7.090 | 6.863 | 6.980 | 17,006 | +0.01(+0.14%) |
Mar 23, 2022 | 6.940 | 7.010 | 6.819 | 6.970 | 18,690 | +0.04(+0.58%) |
Mar 22, 2022 | 6.940 | 6.970 | 6.827 | 6.930 | 10,996 | +0.28(+4.21%) |
Mar 21, 2022 | 6.800 | 6.938 | 6.530 | 6.650 | 15,130 | -0.31(-4.45%) |
Mar 18, 2022 | 6.990 | 7.040 | 6.680 | 6.960 | 28,745 | -0.03(-0.43%) |
Mar 17, 2022 | 6.730 | 7.000 | 6.620 | 6.990 | 32,904 | +0.29(+4.33%) |
Mar 16, 2022 | 6.310 | 6.790 | 6.310 | 6.700 | 24,411 | +0.60(+9.82%) |
Mar 15, 2022 | 6.360 | 6.429 | 6.080 | 6.101 | 20,251 | -0.15(-2.38%) |
Mar 14, 2022 | 6.880 | 6.880 | 6.150 | 6.250 | 25,292 | -0.59(-8.63%) |
Mar 11, 2022 | 6.990 | 7.040 | 6.750 | 6.840 | 26,765 | +0.29(+4.43%) |
Mar 10, 2022 | 6.460 | 6.690 | 6.180 | 6.550 | 29,521 | +0.08(+1.24%) |
Mar 09, 2022 | 6.150 | 6.500 | 5.920 | 6.470 | 56,668 | +0.67(+11.46%) |
Mar 08, 2022 | 5.820 | 6.079 | 5.680 | 5.805 | 58,907 | +0.13(+2.38%) |
Mar 07, 2022 | 5.530 | 5.950 | 5.530 | 5.670 | 21,476 | +0.07(+1.25%) |
Mar 04, 2022 | 5.790 | 5.840 | 5.560 | 5.600 | 36,245 | -0.31(-5.25%) |
Mar 03, 2022 | 5.980 | 6.070 | 5.860 | 5.910 | 26,690 | -0.18(-2.96%) |
Mar 02, 2022 | 6.430 | 6.430 | 5.900 | 6.090 | 47,226 | -0.11(-1.77%) |