Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.295 | 6.323 | 6.198 | 6.222 | 1,978,754 | -0.07(-1.16%) |
May 27, 2022 | 6.157 | 6.295 | 6.149 | 6.295 | 1,658,604 | +0.14(+2.23%) |
May 26, 2022 | 6.044 | 6.198 | 6.044 | 6.157 | 1,861,475 | +0.14(+2.28%) |
May 25, 2022 | 5.915 | 6.060 | 5.911 | 6.020 | 2,551,377 | +0.10(+1.76%) |
May 24, 2022 | 5.996 | 6.024 | 5.803 | 5.915 | 3,891,126 | -0.08(-1.34%) |
May 23, 2022 | 5.979 | 6.096 | 5.923 | 5.996 | 2,849,284 | +0.06(+1.08%) |
May 20, 2022 | 6.108 | 6.156 | 5.867 | 5.931 | 3,025,428 | -0.16(-2.63%) |
May 19, 2022 | 6.084 | 6.172 | 6.072 | 6.092 | 2,136,601 | -0.04(-0.65%) |
May 18, 2022 | 6.284 | 6.305 | 6.124 | 6.132 | 2,131,810 | -0.18(-2.80%) |
May 17, 2022 | 6.236 | 6.341 | 6.220 | 6.309 | 1,921,620 | +0.10(+1.68%) |
May 16, 2022 | 6.156 | 6.228 | 6.124 | 6.204 | 2,405,798 | +0.05(+0.78%) |
May 13, 2022 | 6.028 | 6.220 | 6.028 | 6.156 | 2,561,638 | +0.18(+2.95%) |
May 12, 2022 | 6.076 | 6.092 | 5.875 | 5.979 | 3,636,511 | -0.10(-1.72%) |
May 11, 2022 | 6.132 | 6.214 | 6.044 | 6.084 | 2,952,725 | -0.11(-1.81%) |
May 10, 2022 | 6.028 | 6.437 | 6.020 | 6.196 | 4,729,191 | +0.34(+5.75%) |
May 09, 2022 | 6.180 | 6.196 | 5.851 | 5.859 | 4,491,481 | -0.41(-6.53%) |
May 06, 2022 | 6.220 | 6.284 | 6.180 | 6.268 | 1,570,311 | +0.02(+0.39%) |
May 05, 2022 | 6.293 | 6.293 | 6.140 | 6.244 | 1,912,687 | -0.09(-1.39%) |
May 04, 2022 | 6.220 | 6.341 | 6.180 | 6.333 | 1,355,813 | +0.10(+1.68%) |
May 03, 2022 | 6.068 | 6.236 | 6.068 | 6.228 | 2,097,622 | +0.19(+3.19%) |
May 02, 2022 | 6.180 | 6.204 | 5.947 | 6.036 | 3,071,775 | -0.14(-2.34%) |
Apr 29, 2022 | 6.293 | 6.341 | 6.172 | 6.180 | 1,971,012 | -0.12(-1.91%) |
Apr 28, 2022 | 6.309 | 6.321 | 6.152 | 6.301 | 2,437,187 | +0.01(+0.13%) |
Apr 27, 2022 | 6.236 | 6.330 | 6.124 | 6.293 | 2,892,756 | +0.17(+2.75%) |
Apr 26, 2022 | 6.445 | 6.461 | 6.124 | 6.124 | 4,424,105 | -0.31(-4.86%) |
Apr 25, 2022 | 6.517 | 6.533 | 6.294 | 6.437 | 4,669,803 | -0.09(-1.34%) |
Apr 22, 2022 | 6.716 | 6.748 | 6.517 | 6.525 | 2,719,253 | -0.18(-2.62%) |
Apr 21, 2022 | 6.788 | 6.875 | 6.692 | 6.700 | 2,039,240 | -0.06(-0.83%) |
Apr 20, 2022 | 6.732 | 6.788 | 6.716 | 6.756 | 1,941,764 | +0.05(+0.71%) |
Apr 19, 2022 | 6.628 | 6.724 | 6.604 | 6.708 | 1,951,522 | +0.08(+1.20%) |
Apr 18, 2022 | 6.604 | 6.652 | 6.588 | 6.628 | 1,439,149 | +0.02(+0.36%) |
Apr 14, 2022 | 6.620 | 6.684 | 6.596 | 6.604 | 1,171,241 | -0.02(-0.24%) |
Apr 13, 2022 | 6.572 | 6.644 | 6.545 | 6.620 | 1,801,081 | +0.08(+1.22%) |
Apr 12, 2022 | 6.525 | 6.616 | 6.525 | 6.541 | 1,376,027 | +0.02(+0.24%) |
Apr 11, 2022 | 6.604 | 6.624 | 6.517 | 6.525 | 1,787,720 | -0.10(-1.44%) |
Apr 08, 2022 | 6.596 | 6.652 | 6.588 | 6.620 | 1,945,164 | +0.02(+0.36%) |
Apr 07, 2022 | 6.572 | 6.612 | 6.521 | 6.596 | 1,183,085 | +0.04(+0.61%) |
Apr 06, 2022 | 6.612 | 6.644 | 6.533 | 6.556 | 1,431,114 | -0.06(-0.96%) |
Apr 05, 2022 | 6.644 | 6.684 | 6.596 | 6.620 | 1,221,783 | -0.03(-0.48%) |
Apr 04, 2022 | 6.668 | 6.676 | 6.620 | 6.652 | 1,143,478 | -0.03(-0.48%) |
Apr 01, 2022 | 6.612 | 6.684 | 6.612 | 6.684 | 1,178,930 | +0.09(+1.33%) |
Mar 31, 2022 | 6.612 | 6.672 | 6.596 | 6.596 | 1,335,172 | +0.00(+0.00%) |
Mar 30, 2022 | 6.620 | 6.636 | 6.580 | 6.596 | 1,273,103 | -0.02(-0.24%) |
Mar 29, 2022 | 6.572 | 6.628 | 6.563 | 6.612 | 1,207,699 | +0.07(+1.10%) |
Mar 28, 2022 | 6.596 | 6.596 | 6.485 | 6.541 | 1,526,445 | -0.02(-0.24%) |
Mar 25, 2022 | 6.454 | 6.560 | 6.454 | 6.556 | 1,602,005 | +0.11(+1.72%) |
Mar 24, 2022 | 6.485 | 6.509 | 6.422 | 6.446 | 1,575,971 | -0.03(-0.49%) |
Mar 23, 2022 | 6.509 | 6.580 | 6.469 | 6.477 | 1,621,493 | -0.04(-0.61%) |
Mar 22, 2022 | 6.556 | 6.564 | 6.495 | 6.517 | 1,302,253 | +0.01(+0.12%) |
Mar 21, 2022 | 6.541 | 6.564 | 6.473 | 6.509 | 1,906,204 | +0.04(+0.61%) |
Mar 18, 2022 | 6.446 | 6.541 | 6.398 | 6.469 | 2,921,289 | +0.03(+0.49%) |
Mar 17, 2022 | 6.343 | 6.462 | 6.303 | 6.438 | 1,694,669 | +0.09(+1.50%) |
Mar 16, 2022 | 6.343 | 6.382 | 6.264 | 6.343 | 1,838,656 | +0.04(+0.63%) |
Mar 15, 2022 | 6.256 | 6.323 | 6.240 | 6.303 | 1,597,845 | +0.07(+1.14%) |
Mar 14, 2022 | 6.406 | 6.493 | 6.224 | 6.232 | 2,691,824 | -0.15(-2.35%) |
Mar 11, 2022 | 6.390 | 6.422 | 6.367 | 6.382 | 1,273,240 | +0.02(+0.25%) |
Mar 10, 2022 | 6.367 | 6.398 | 6.311 | 6.367 | 1,598,283 | -0.03(-0.49%) |
Mar 09, 2022 | 6.367 | 6.430 | 6.357 | 6.398 | 1,926,024 | +0.09(+1.38%) |
Mar 08, 2022 | 6.264 | 6.359 | 6.224 | 6.311 | 2,373,305 | +0.06(+1.01%) |
Mar 07, 2022 | 6.375 | 6.375 | 6.240 | 6.248 | 2,344,999 | -0.17(-2.59%) |
Mar 04, 2022 | 6.406 | 6.422 | 6.343 | 6.414 | 1,906,702 | -0.02(-0.37%) |
Mar 03, 2022 | 6.493 | 6.517 | 6.414 | 6.438 | 1,157,319 | -0.05(-0.73%) |
Mar 02, 2022 | 6.351 | 6.493 | 6.351 | 6.485 | 2,140,199 | +0.16(+2.50%) |