Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.120 | 6.120 | 5.900 | 5.940 | 42,081 | -0.16(-2.62%) |
May 27, 2022 | 5.950 | 6.190 | 5.950 | 6.100 | 22,506 | +0.10(+1.67%) |
May 26, 2022 | 6.200 | 6.200 | 5.920 | 6.000 | 39,816 | +0.06(+1.01%) |
May 25, 2022 | 6.040 | 6.040 | 5.930 | 5.940 | 88,331 | -0.05(-0.83%) |
May 24, 2022 | 5.880 | 6.020 | 5.796 | 5.990 | 47,745 | +0.04(+0.67%) |
May 23, 2022 | 6.070 | 6.100 | 5.920 | 5.950 | 28,287 | -0.18(-2.94%) |
May 20, 2022 | 6.110 | 6.150 | 5.970 | 6.130 | 10,592 | +0.09(+1.49%) |
May 19, 2022 | 6.140 | 6.220 | 6.020 | 6.040 | 8,892 | -0.06(-0.98%) |
May 18, 2022 | 6.014 | 6.150 | 5.907 | 6.100 | 12,705 | +0.13(+2.18%) |
May 17, 2022 | 6.060 | 6.080 | 5.950 | 5.970 | 31,692 | +0.03(+0.51%) |
May 16, 2022 | 5.940 | 6.100 | 5.930 | 5.940 | 45,803 | -0.06(-1.00%) |
May 13, 2022 | 5.940 | 6.095 | 5.940 | 6.000 | 8,545 | +0.05(+0.84%) |
May 12, 2022 | 5.950 | 6.020 | 5.940 | 5.950 | 12,938 | -0.05(-0.83%) |
May 11, 2022 | 6.090 | 6.110 | 5.890 | 6.000 | 35,846 | +0.00(+0.00%) |
May 10, 2022 | 5.970 | 6.070 | 5.805 | 6.000 | 73,771 | -0.07(-1.15%) |
May 09, 2022 | 6.110 | 6.107 | 5.920 | 6.070 | 21,979 | +0.02(+0.33%) |
May 06, 2022 | 6.040 | 6.050 | 5.820 | 6.050 | 28,201 | +0.05(+0.83%) |
May 05, 2022 | 6.060 | 6.085 | 5.960 | 6.000 | 10,705 | -0.04(-0.66%) |
May 04, 2022 | 6.100 | 6.170 | 5.880 | 6.040 | 8,735 | -0.03(-0.49%) |
May 03, 2022 | 6.250 | 6.250 | 6.030 | 6.070 | 11,579 | -0.03(-0.49%) |
May 02, 2022 | 6.010 | 6.190 | 6.010 | 6.100 | 13,524 | +0.04(+0.66%) |
Apr 29, 2022 | 6.150 | 6.240 | 5.901 | 6.060 | 15,551 | -0.03(-0.49%) |
Apr 28, 2022 | 6.020 | 6.210 | 5.935 | 6.090 | 17,474 | +0.04(+0.66%) |
Apr 27, 2022 | 5.800 | 6.092 | 5.660 | 6.050 | 112,210 | +0.25(+4.31%) |
Apr 26, 2022 | 5.920 | 5.958 | 5.720 | 5.800 | 98,326 | -0.20(-3.33%) |
Apr 25, 2022 | 5.960 | 6.075 | 5.900 | 6.000 | 87,209 | -0.04(-0.66%) |
Apr 22, 2022 | 5.990 | 6.160 | 5.940 | 6.040 | 59,211 | -0.02(-0.33%) |
Apr 21, 2022 | 6.160 | 6.160 | 6.010 | 6.060 | 8,128 | -0.06(-0.98%) |
Apr 20, 2022 | 5.890 | 6.340 | 5.831 | 6.120 | 42,778 | +0.18(+3.03%) |
Apr 19, 2022 | 5.570 | 5.940 | 5.520 | 5.940 | 28,151 | +0.39(+7.03%) |
Apr 18, 2022 | 5.560 | 5.710 | 5.500 | 5.550 | 17,804 | +0.05(+0.91%) |
Apr 14, 2022 | 5.750 | 5.770 | 5.500 | 5.500 | 67,312 | -0.21(-3.68%) |
Apr 13, 2022 | 6.030 | 6.280 | 5.680 | 5.710 | 71,133 | -0.37(-6.09%) |
Apr 12, 2022 | 6.400 | 6.700 | 5.980 | 6.080 | 70,980 | -0.22(-3.49%) |
Apr 11, 2022 | 6.570 | 6.740 | 6.250 | 6.300 | 43,485 | -0.22(-3.37%) |
Apr 08, 2022 | 6.550 | 6.720 | 6.520 | 6.520 | 29,631 | +0.01(+0.15%) |
Apr 07, 2022 | 6.750 | 6.750 | 6.510 | 6.510 | 82,035 | -0.24(-3.56%) |
Apr 06, 2022 | 6.640 | 6.990 | 6.635 | 6.750 | 145,580 | +0.01(+0.15%) |
Apr 05, 2022 | 6.700 | 7.149 | 6.690 | 6.740 | 183,548 | +0.53(+8.53%) |
Apr 04, 2022 | 5.880 | 6.230 | 5.840 | 6.210 | 51,002 | +0.44(+7.63%) |
Apr 01, 2022 | 5.970 | 6.090 | 5.650 | 5.770 | 43,498 | -0.18(-3.03%) |
Mar 31, 2022 | 6.000 | 6.062 | 5.820 | 5.950 | 25,324 | -0.04(-0.67%) |
Mar 30, 2022 | 6.160 | 6.210 | 5.990 | 5.990 | 19,831 | -0.16(-2.60%) |
Mar 29, 2022 | 5.980 | 6.250 | 5.980 | 6.150 | 43,976 | +0.15(+2.50%) |
Mar 28, 2022 | 6.130 | 6.140 | 5.930 | 6.000 | 41,743 | -0.04(-0.66%) |
Mar 25, 2022 | 6.210 | 6.270 | 6.000 | 6.040 | 22,907 | -0.12(-1.95%) |
Mar 24, 2022 | 6.240 | 6.240 | 6.090 | 6.160 | 14,231 | -0.11(-1.75%) |
Mar 23, 2022 | 6.250 | 6.364 | 6.030 | 6.270 | 52,453 | +0.01(+0.16%) |
Mar 22, 2022 | 6.350 | 6.350 | 6.210 | 6.260 | 20,296 | -0.07(-1.11%) |
Mar 21, 2022 | 6.520 | 6.520 | 6.170 | 6.330 | 12,115 | -0.23(-3.51%) |
Mar 18, 2022 | 6.320 | 6.561 | 6.320 | 6.560 | 18,452 | +0.08(+1.23%) |
Mar 17, 2022 | 6.700 | 6.730 | 6.330 | 6.480 | 144,529 | -0.26(-3.86%) |
Mar 16, 2022 | 6.720 | 6.950 | 6.650 | 6.740 | 17,932 | +0.12(+1.81%) |
Mar 15, 2022 | 6.760 | 7.000 | 6.620 | 6.620 | 25,131 | -0.12(-1.78%) |
Mar 14, 2022 | 6.880 | 7.180 | 6.680 | 6.740 | 93,978 | -0.17(-2.46%) |
Mar 11, 2022 | 7.050 | 7.140 | 6.660 | 6.910 | 24,989 | -0.06(-0.86%) |
Mar 10, 2022 | 6.940 | 7.167 | 6.800 | 6.970 | 31,892 | -0.03(-0.43%) |
Mar 09, 2022 | 6.940 | 7.130 | 6.940 | 7.000 | 31,194 | +0.13(+1.89%) |
Mar 08, 2022 | 6.680 | 7.010 | 6.680 | 6.870 | 28,086 | +0.21(+3.15%) |
Mar 07, 2022 | 7.050 | 7.050 | 6.660 | 6.660 | 14,083 | -0.34(-4.86%) |
Mar 04, 2022 | 6.850 | 7.040 | 6.760 | 7.000 | 14,457 | +0.15(+2.19%) |
Mar 03, 2022 | 7.020 | 7.090 | 6.820 | 6.850 | 10,027 | -0.15(-2.14%) |
Mar 02, 2022 | 7.020 | 7.060 | 6.970 | 7.000 | 12,901 | +0.02(+0.29%) |