Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.290 | 6.290 | 5.620 | 6.230 | 34,833 | -0.06(-0.95%) |
May 27, 2022 | 6.470 | 6.470 | 5.990 | 6.290 | 4,398 | +0.41(+6.97%) |
May 26, 2022 | 6.090 | 6.230 | 5.750 | 5.880 | 7,111 | -0.18(-2.97%) |
May 24, 2022 | 6.060 | 11 | -0.04(-0.66%) | |||
May 23, 2022 | 6.210 | 6.520 | 6.100 | 6.100 | 5,529 | -0.10(-1.61%) |
May 20, 2022 | 6.250 | 6.610 | 6.200 | 6.200 | 7,105 | -0.35(-5.34%) |
May 19, 2022 | 6.550 | 6.550 | 6.550 | 6.550 | 939 | +0.20(+3.15%) |
May 18, 2022 | 6.380 | 6.878 | 6.250 | 6.350 | 3,400 | +0.21(+3.34%) |
May 17, 2022 | 6.270 | 6.700 | 6.100 | 6.145 | 5,028 | -0.23(-3.61%) |
May 16, 2022 | 6.310 | 6.375 | 6.250 | 6.375 | 6,088 | +0.17(+2.74%) |
May 13, 2022 | 6.240 | 6.930 | 5.870 | 6.205 | 5,683 | +0.42(+7.17%) |
May 12, 2022 | 5.480 | 5.790 | 5.300 | 5.790 | 1,585 | -0.04(-0.69%) |
May 11, 2022 | 5.220 | 5.860 | 5.220 | 5.830 | 7,005 | +0.08(+1.39%) |
May 10, 2022 | 6.450 | 6.450 | 5.750 | 5.750 | 6,148 | -0.67(-10.44%) |
May 09, 2022 | 6.350 | 6.740 | 6.090 | 6.420 | 7,075 | -0.18(-2.73%) |
May 06, 2022 | 6.100 | 6.655 | 5.910 | 6.600 | 8,052 | +0.24(+3.77%) |
May 05, 2022 | 6.250 | 6.590 | 6.250 | 6.360 | 5,169 | -0.14(-2.15%) |
May 04, 2022 | 6.580 | 6.880 | 6.500 | 6.500 | 8,163 | -0.04(-0.61%) |
May 03, 2022 | 6.490 | 6.540 | 6.490 | 6.540 | 2,234 | +0.14(+2.19%) |
May 02, 2022 | 6.750 | 6.750 | 6.400 | 6.400 | 3,502 | -0.51(-7.38%) |
Apr 29, 2022 | 6.090 | 6.910 | 6.000 | 6.910 | 9,965 | +0.66(+10.56%) |
Apr 28, 2022 | 6.470 | 6.788 | 6.240 | 6.250 | 6,413 | -0.50(-7.41%) |
Apr 27, 2022 | 6.840 | 6.950 | 6.500 | 6.750 | 5,551 | -0.28(-3.92%) |
Apr 26, 2022 | 6.950 | 7.390 | 6.530 | 7.025 | 30,245 | +0.13(+1.82%) |
Apr 25, 2022 | 6.880 | 6.950 | 6.200 | 6.900 | 7,931 | +0.33(+5.02%) |
Apr 22, 2022 | 6.390 | 6.820 | 6.020 | 6.570 | 8,098 | -0.32(-4.64%) |
Apr 21, 2022 | 6.920 | 7.070 | 6.520 | 6.890 | 4,655 | -0.01(-0.14%) |
Apr 20, 2022 | 6.470 | 7.211 | 6.470 | 6.900 | 23,068 | +0.41(+6.32%) |
Apr 19, 2022 | 7.250 | 7.250 | 6.250 | 6.490 | 20,556 | -0.92(-12.42%) |
Apr 18, 2022 | 6.450 | 7.550 | 6.450 | 7.410 | 50,328 | +0.93(+14.35%) |
Apr 14, 2022 | 6.310 | 6.800 | 6.310 | 6.480 | 5,107 | +0.18(+2.86%) |
Apr 13, 2022 | 6.400 | 6.400 | 6.160 | 6.300 | 2,536 | +0.10(+1.61%) |
Apr 12, 2022 | 6.530 | 6.540 | 6.200 | 6.200 | 3,348 | -0.20(-3.13%) |
Apr 11, 2022 | 5.910 | 6.470 | 5.900 | 6.400 | 6,554 | -0.15(-2.29%) |
Apr 08, 2022 | 6.502 | 7.100 | 6.502 | 6.550 | 11,187 | +0.05(+0.77%) |
Apr 07, 2022 | 6.210 | 6.600 | 6.160 | 6.500 | 6,517 | +0.01(+0.15%) |
Apr 06, 2022 | 6.290 | 6.510 | 6.140 | 6.490 | 4,321 | -0.01(-0.15%) |
Apr 05, 2022 | 5.800 | 6.710 | 5.590 | 6.500 | 29,448 | +0.20(+3.17%) |
Apr 04, 2022 | 6.250 | 7.890 | 5.700 | 6.300 | 128,074 | +0.02(+0.32%) |
Apr 01, 2022 | 6.000 | 6.880 | 6.000 | 6.280 | 17,105 | +0.33(+5.55%) |
Mar 31, 2022 | 5.850 | 5.980 | 5.700 | 5.950 | 20,324 | +0.23(+3.93%) |
Mar 30, 2022 | 5.564 | 5.750 | 5.200 | 5.725 | 16,429 | +0.32(+6.02%) |
Mar 29, 2022 | 5.470 | 5.730 | 5.100 | 5.400 | 11,149 | -0.37(-6.41%) |
Mar 28, 2022 | 5.330 | 5.770 | 4.940 | 5.770 | 5,704 | +0.34(+6.26%) |
Mar 25, 2022 | 4.920 | 5.430 | 4.920 | 5.430 | 7,646 | +0.44(+8.82%) |
Mar 24, 2022 | 5.100 | 5.120 | 4.990 | 4.990 | 2,194 | +0.03(+0.63%) |
Mar 23, 2022 | 4.698 | 4.959 | 4.698 | 4.959 | 480 | +0.41(+8.99%) |
Mar 22, 2022 | 4.480 | 4.780 | 4.450 | 4.550 | 22,709 | +0.24(+5.57%) |
Mar 21, 2022 | 4.570 | 4.697 | 4.310 | 4.310 | 2,725 | -0.41(-8.69%) |
Mar 18, 2022 | 4.320 | 4.899 | 4.310 | 4.720 | 17,443 | +0.41(+9.51%) |
Mar 17, 2022 | 4.520 | 4.540 | 4.310 | 4.310 | 3,405 | -0.16(-3.58%) |
Mar 16, 2022 | 5.030 | 5.030 | 4.470 | 4.470 | 3,248 | -0.03(-0.67%) |
Mar 15, 2022 | 4.700 | 4.700 | 4.500 | 4.500 | 1,409 | -0.20(-4.26%) |
Mar 14, 2022 | 4.960 | 4.960 | 4.520 | 4.700 | 5,477 | +0.10(+2.17%) |
Mar 11, 2022 | 5.700 | 5.700 | 4.520 | 4.600 | 9,748 | -0.73(-13.70%) |
Mar 10, 2022 | 5.180 | 5.340 | 5.160 | 5.330 | 5,315 | +0.28(+5.54%) |
Mar 09, 2022 | 5.000 | 5.300 | 5.000 | 5.050 | 2,906 | -0.03(-0.59%) |
Mar 08, 2022 | 5.400 | 5.560 | 4.990 | 5.080 | 3,803 | -0.32(-5.93%) |
Mar 07, 2022 | 6.290 | 6.290 | 5.400 | 5.400 | 4,667 | -1.02(-15.89%) |
Mar 04, 2022 | 6.000 | 6.420 | 5.130 | 6.420 | 13,900 | +0.42(+6.96%) |
Mar 03, 2022 | 6.550 | 6.550 | 6.002 | 6.002 | 3,585 | -0.69(-10.28%) |
Mar 02, 2022 | 6.850 | 6.850 | 6.358 | 6.690 | 4,651 | -0.27(-3.88%) |