Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.847 | 6.019 | 5.828 | 6.019 | 11,652 | +0.14(+2.43%) |
May 27, 2022 | 5.828 | 5.942 | 5.733 | 5.876 | 14,859 | -0.07(-1.10%) |
May 26, 2022 | 6.009 | 6.066 | 5.923 | 5.941 | 11,171 | -0.06(-0.97%) |
May 25, 2022 | 5.934 | 5.999 | 5.877 | 5.999 | 12,501 | +0.07(+1.19%) |
May 24, 2022 | 5.929 | 5.929 | 5.929 | 5.929 | 886 | -0.08(-1.33%) |
May 23, 2022 | 5.952 | 6.009 | 5.839 | 6.009 | 9,517 | -0.12(-2.00%) |
May 20, 2022 | 6.282 | 6.282 | 6.131 | 6.131 | 2,946 | -0.13(-2.11%) |
May 19, 2022 | 5.943 | 6.263 | 5.943 | 6.263 | 3,890 | +0.34(+5.72%) |
May 18, 2022 | 6.075 | 6.084 | 5.924 | 5.924 | 2,189 | -0.14(-2.33%) |
May 17, 2022 | 5.990 | 6.084 | 5.990 | 6.065 | 4,497 | +0.16(+2.71%) |
May 16, 2022 | 6.197 | 6.235 | 5.905 | 5.905 | 4,969 | -0.16(-2.64%) |
May 13, 2022 | 5.952 | 6.112 | 5.952 | 6.065 | 3,334 | +0.16(+2.71%) |
May 12, 2022 | 5.660 | 6.075 | 5.660 | 5.905 | 12,440 | +0.07(+1.13%) |
May 11, 2022 | 5.830 | 5.990 | 5.821 | 5.839 | 19,958 | +0.09(+1.64%) |
May 10, 2022 | 5.839 | 5.877 | 5.726 | 5.745 | 5,365 | -0.11(-1.93%) |
May 09, 2022 | 5.886 | 5.971 | 5.736 | 5.858 | 9,382 | -0.12(-2.05%) |
May 06, 2022 | 6.028 | 6.028 | 5.919 | 5.981 | 6,485 | -0.04(-0.63%) |
May 05, 2022 | 5.999 | 6.121 | 5.974 | 6.018 | 4,547 | +0.10(+1.75%) |
May 04, 2022 | 5.952 | 5.952 | 5.886 | 5.915 | 2,251 | +0.07(+1.13%) |
May 03, 2022 | 5.934 | 6.018 | 5.849 | 5.849 | 8,222 | -0.04(-0.64%) |
May 02, 2022 | 5.896 | 5.999 | 5.844 | 5.886 | 13,452 | +0.04(+0.64%) |
Apr 29, 2022 | 5.934 | 5.934 | 5.830 | 5.849 | 4,571 | -0.18(-2.97%) |
Apr 28, 2022 | 6.110 | 6.110 | 5.962 | 6.028 | 10,644 | -0.09(-1.54%) |
Apr 27, 2022 | 5.839 | 6.254 | 5.839 | 6.122 | 7,416 | +0.10(+1.72%) |
Apr 26, 2022 | 6.150 | 6.150 | 5.943 | 6.018 | 36,761 | -0.20(-3.26%) |
Apr 25, 2022 | 6.216 | 6.221 | 5.976 | 6.221 | 18,885 | -0.04(-0.68%) |
Apr 22, 2022 | 6.320 | 6.583 | 6.244 | 6.263 | 17,000 | -0.05(-0.75%) |
Apr 21, 2022 | 6.357 | 6.546 | 6.265 | 6.310 | 12,248 | -0.05(-0.74%) |
Apr 20, 2022 | 6.197 | 6.491 | 6.188 | 6.357 | 34,937 | +0.14(+2.27%) |
Apr 19, 2022 | 5.934 | 6.348 | 5.877 | 6.216 | 49,745 | +0.26(+4.43%) |
Apr 18, 2022 | 5.990 | 6.207 | 5.934 | 5.952 | 14,050 | -0.12(-2.02%) |
Apr 14, 2022 | 6.367 | 6.404 | 6.028 | 6.075 | 12,646 | -0.07(-1.07%) |
Apr 13, 2022 | 6.131 | 6.209 | 6.131 | 6.141 | 4,943 | +0.10(+1.72%) |
Apr 12, 2022 | 6.150 | 6.461 | 6.037 | 6.037 | 25,718 | -0.11(-1.84%) |
Apr 11, 2022 | 6.254 | 6.348 | 6.075 | 6.150 | 42,251 | -0.25(-3.97%) |
Apr 08, 2022 | 6.499 | 6.555 | 6.287 | 6.404 | 19,804 | -0.09(-1.45%) |
Apr 07, 2022 | 6.291 | 6.499 | 6.291 | 6.499 | 11,741 | +0.08(+1.32%) |
Apr 06, 2022 | 6.395 | 6.517 | 6.313 | 6.414 | 42,939 | -0.06(-0.95%) |
Apr 05, 2022 | 6.640 | 6.668 | 6.244 | 6.475 | 59,997 | -0.16(-2.34%) |
Apr 04, 2022 | 6.291 | 6.791 | 6.226 | 6.631 | 24,227 | +0.33(+5.23%) |
Apr 01, 2022 | 6.499 | 6.503 | 6.216 | 6.301 | 5,797 | -0.20(-3.04%) |
Mar 31, 2022 | 6.541 | 6.655 | 6.414 | 6.499 | 11,554 | +0.00(+0.00%) |
Mar 30, 2022 | 6.640 | 6.640 | 5.999 | 6.499 | 42,962 | -0.25(-3.77%) |
Mar 29, 2022 | 6.631 | 6.866 | 6.602 | 6.753 | 42,360 | +0.02(+0.28%) |
Mar 28, 2022 | 6.809 | 6.833 | 6.602 | 6.734 | 5,834 | -0.16(-2.29%) |
Mar 25, 2022 | 6.933 | 7.026 | 6.814 | 6.892 | 8,227 | +0.06(+0.93%) |
Mar 24, 2022 | 6.866 | 6.948 | 6.692 | 6.828 | 5,548 | +0.00(+0.00%) |
Mar 23, 2022 | 6.753 | 6.828 | 6.687 | 6.828 | 3,604 | +0.00(+0.00%) |
Mar 22, 2022 | 6.941 | 6.979 | 6.696 | 6.828 | 16,175 | -0.03(-0.41%) |
Mar 21, 2022 | 6.988 | 7.064 | 6.687 | 6.857 | 22,180 | +0.19(+2.82%) |
Mar 18, 2022 | 6.404 | 7.064 | 6.404 | 6.668 | 43,612 | +0.26(+4.12%) |
Mar 17, 2022 | 5.981 | 6.404 | 5.981 | 6.404 | 759 | +0.07(+1.04%) |
Mar 16, 2022 | 6.276 | 6.400 | 5.886 | 6.339 | 73,097 | +0.11(+1.82%) |
Mar 15, 2022 | 6.357 | 6.414 | 6.226 | 6.226 | 3,773 | -0.21(-3.22%) |
Mar 14, 2022 | 6.640 | 6.715 | 6.160 | 6.433 | 19,922 | -0.28(-4.21%) |
Mar 11, 2022 | 6.583 | 6.715 | 6.414 | 6.715 | 18,860 | +0.08(+1.28%) |
Mar 10, 2022 | 6.554 | 6.631 | 6.276 | 6.631 | 4,595 | +0.04(+0.57%) |
Mar 09, 2022 | 6.273 | 6.593 | 6.273 | 6.593 | 25,701 | +0.33(+5.26%) |
Mar 08, 2022 | 6.197 | 6.291 | 6.114 | 6.263 | 12,369 | +0.15(+2.47%) |
Mar 07, 2022 | 6.367 | 6.367 | 6.075 | 6.112 | 22,099 | -0.39(-5.94%) |
Mar 04, 2022 | 6.480 | 6.668 | 6.357 | 6.499 | 3,014 | -0.03(-0.43%) |
Mar 03, 2022 | 6.517 | 6.563 | 6.471 | 6.527 | 10,737 | +0.01(+0.18%) |
Mar 02, 2022 | 6.480 | 6.541 | 6.480 | 6.515 | 1,477 | -0.09(-1.32%) |