Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.073 | 6.143 | 5.989 | 6.017 | 256,076 | -0.09(-1.53%) |
May 27, 2022 | 5.886 | 6.124 | 5.886 | 6.110 | 169,241 | +0.21(+3.65%) |
May 26, 2022 | 5.615 | 5.910 | 5.587 | 5.896 | 267,919 | +0.31(+5.52%) |
May 25, 2022 | 5.466 | 5.671 | 5.428 | 5.587 | 202,599 | +0.12(+2.22%) |
May 24, 2022 | 5.709 | 5.741 | 5.410 | 5.466 | 261,810 | -0.33(-5.65%) |
May 23, 2022 | 5.830 | 5.924 | 5.755 | 5.793 | 1,460,090 | -0.04(-0.64%) |
May 20, 2022 | 5.952 | 5.952 | 5.699 | 5.830 | 161,762 | -0.01(-0.16%) |
May 19, 2022 | 5.811 | 5.933 | 5.811 | 5.840 | 169,027 | -0.05(-0.79%) |
May 18, 2022 | 6.036 | 6.053 | 5.816 | 5.886 | 151,439 | -0.18(-2.93%) |
May 17, 2022 | 6.017 | 6.110 | 5.961 | 6.064 | 222,575 | +0.17(+2.85%) |
May 16, 2022 | 5.858 | 6.008 | 5.755 | 5.896 | 239,300 | +0.00(+0.00%) |
May 13, 2022 | 5.980 | 6.325 | 5.868 | 5.896 | 541,215 | -0.14(-2.32%) |
May 12, 2022 | 5.783 | 6.057 | 5.699 | 6.036 | 400,711 | +0.18(+3.03%) |
May 11, 2022 | 5.811 | 6.139 | 5.802 | 5.858 | 620,243 | +0.06(+0.97%) |
May 10, 2022 | 5.662 | 6.120 | 5.662 | 5.802 | 545,440 | +0.41(+7.63%) |
May 09, 2022 | 5.382 | 5.494 | 5.326 | 5.391 | 454,573 | -0.14(-2.53%) |
May 06, 2022 | 5.550 | 5.571 | 5.344 | 5.531 | 602,373 | -0.07(-1.17%) |
May 05, 2022 | 5.746 | 5.802 | 5.515 | 5.597 | 1,202,059 | -0.22(-3.85%) |
May 04, 2022 | 5.774 | 5.840 | 5.587 | 5.821 | 208,258 | +0.05(+0.81%) |
May 03, 2022 | 6.008 | 6.008 | 5.737 | 5.774 | 283,574 | -0.18(-2.98%) |
May 02, 2022 | 5.840 | 5.952 | 5.765 | 5.952 | 1,082,123 | +0.09(+1.59%) |
Apr 29, 2022 | 5.802 | 5.970 | 5.746 | 5.858 | 317,727 | -0.03(-0.48%) |
Apr 28, 2022 | 5.727 | 5.905 | 5.597 | 5.886 | 393,505 | +0.22(+3.96%) |
Apr 27, 2022 | 5.690 | 5.774 | 5.643 | 5.662 | 162,626 | -0.04(-0.66%) |
Apr 26, 2022 | 5.886 | 5.886 | 5.667 | 5.699 | 166,339 | -0.21(-3.48%) |
Apr 25, 2022 | 5.821 | 5.933 | 5.793 | 5.905 | 215,560 | -0.03(-0.47%) |
Apr 22, 2022 | 6.082 | 6.157 | 5.896 | 5.933 | 209,196 | -0.24(-3.93%) |
Apr 21, 2022 | 6.344 | 6.363 | 6.157 | 6.176 | 153,181 | -0.09(-1.49%) |
Apr 20, 2022 | 6.110 | 6.381 | 6.110 | 6.269 | 188,390 | +0.07(+1.21%) |
Apr 19, 2022 | 5.849 | 6.209 | 5.840 | 6.195 | 321,318 | +0.39(+6.76%) |
Apr 18, 2022 | 6.185 | 6.199 | 5.751 | 5.802 | 376,681 | -0.44(-7.04%) |
Apr 14, 2022 | 6.223 | 6.325 | 6.195 | 6.241 | 212,116 | +0.02(+0.30%) |
Apr 13, 2022 | 6.176 | 6.325 | 6.167 | 6.223 | 159,239 | +0.04(+0.60%) |
Apr 12, 2022 | 6.325 | 6.344 | 6.129 | 6.185 | 219,962 | +0.05(+0.76%) |
Apr 11, 2022 | 6.223 | 6.381 | 6.082 | 6.139 | 302,362 | -0.06(-0.90%) |
Apr 08, 2022 | 6.260 | 6.302 | 6.176 | 6.195 | 149,366 | -0.10(-1.63%) |
Apr 07, 2022 | 6.307 | 6.381 | 6.185 | 6.297 | 169,494 | -0.03(-0.44%) |
Apr 06, 2022 | 6.251 | 6.364 | 6.176 | 6.325 | 225,476 | -0.02(-0.29%) |
Apr 05, 2022 | 6.456 | 6.466 | 6.307 | 6.344 | 180,070 | -0.16(-2.44%) |
Apr 04, 2022 | 6.400 | 6.615 | 6.381 | 6.503 | 213,664 | +0.08(+1.31%) |
Apr 01, 2022 | 6.419 | 6.475 | 6.363 | 6.419 | 311,211 | +0.06(+0.88%) |
Mar 31, 2022 | 6.540 | 6.568 | 6.353 | 6.363 | 478,983 | -0.13(-2.01%) |
Mar 30, 2022 | 6.680 | 6.680 | 6.386 | 6.494 | 291,005 | -0.21(-3.20%) |
Mar 29, 2022 | 6.550 | 6.746 | 6.512 | 6.708 | 351,133 | +0.27(+4.21%) |
Mar 28, 2022 | 6.409 | 6.512 | 6.344 | 6.437 | 517,025 | +0.09(+1.47%) |
Mar 25, 2022 | 6.830 | 6.830 | 6.279 | 6.344 | 941,894 | -0.59(-8.49%) |
Mar 24, 2022 | 6.708 | 7.007 | 6.615 | 6.933 | 295,642 | +0.21(+3.20%) |
Mar 23, 2022 | 6.867 | 6.928 | 6.699 | 6.718 | 288,317 | -0.21(-3.10%) |
Mar 22, 2022 | 6.783 | 6.961 | 6.680 | 6.933 | 217,640 | +0.15(+2.20%) |
Mar 21, 2022 | 6.793 | 7.017 | 6.701 | 6.783 | 221,522 | -0.01(-0.14%) |
Mar 18, 2022 | 6.765 | 7.171 | 6.746 | 6.793 | 615,447 | +0.13(+1.96%) |
Mar 17, 2022 | 6.671 | 6.801 | 6.569 | 6.662 | 227,777 | +0.02(+0.28%) |
Mar 16, 2022 | 6.764 | 6.922 | 6.559 | 6.643 | 318,100 | -0.03(-0.42%) |
Mar 15, 2022 | 6.066 | 6.699 | 6.066 | 6.671 | 337,244 | +0.58(+9.47%) |
Mar 14, 2022 | 6.764 | 6.764 | 6.085 | 6.094 | 713,627 | -0.69(-10.15%) |
Mar 11, 2022 | 6.839 | 6.950 | 6.643 | 6.783 | 422,674 | -0.07(-1.09%) |
Mar 10, 2022 | 6.904 | 6.904 | 6.625 | 6.857 | 235,035 | -0.09(-1.34%) |
Mar 09, 2022 | 6.587 | 6.959 | 6.559 | 6.950 | 447,010 | +0.53(+8.26%) |
Mar 08, 2022 | 6.206 | 6.642 | 6.196 | 6.420 | 612,328 | +0.21(+3.45%) |
Mar 07, 2022 | 6.941 | 6.969 | 6.206 | 6.206 | 384,628 | -0.77(-11.07%) |
Mar 04, 2022 | 7.108 | 7.108 | 6.811 | 6.978 | 426,574 | -0.20(-2.85%) |
Mar 03, 2022 | 7.043 | 7.220 | 6.959 | 7.183 | 222,994 | +0.17(+2.39%) |
Mar 02, 2022 | 6.745 | 7.039 | 6.699 | 7.015 | 338,289 | +0.28(+4.14%) |