Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.180 | 6.180 | 5.980 | 6.070 | 405,816 | -0.11(-1.78%) |
May 30, 2022 | 6.110 | 6.180 | 6.110 | 6.180 | 243,395 | +0.07(+1.15%) |
May 27, 2022 | 6.010 | 6.140 | 6.010 | 6.110 | 251,884 | +0.10(+1.66%) |
May 26, 2022 | 5.710 | 6.050 | 5.710 | 6.010 | 458,262 | +0.27(+4.70%) |
May 25, 2022 | 5.700 | 5.760 | 5.630 | 5.740 | 894,358 | -0.08(-1.37%) |
May 24, 2022 | 5.970 | 6.000 | 5.800 | 5.820 | 601,266 | -0.13(-2.18%) |
May 20, 2022 | 5.950 | 0 | -0.06(-1.00%) | |||
May 19, 2022 | 5.980 | 6.030 | 5.950 | 6.010 | 735,925 | +0.01(+0.17%) |
May 18, 2022 | 5.960 | 6.030 | 5.890 | 6.000 | 942,781 | -0.15(-2.44%) |
May 17, 2022 | 6.030 | 6.150 | 5.990 | 6.150 | 432,554 | +0.20(+3.36%) |
May 16, 2022 | 5.930 | 6.000 | 5.920 | 5.950 | 233,752 | -0.01(-0.17%) |
May 13, 2022 | 5.950 | 6.060 | 5.930 | 5.960 | 387,535 | +0.02(+0.34%) |
May 12, 2022 | 6.000 | 6.040 | 5.900 | 5.940 | 348,047 | -0.07(-1.16%) |
May 11, 2022 | 5.970 | 6.120 | 5.970 | 6.010 | 316,006 | +0.00(+0.00%) |
May 10, 2022 | 6.020 | 6.130 | 5.920 | 6.010 | 423,464 | +0.09(+1.52%) |
May 09, 2022 | 6.200 | 6.200 | 5.880 | 5.920 | 912,513 | -0.33(-5.28%) |
May 06, 2022 | 6.350 | 6.350 | 6.130 | 6.250 | 484,477 | -0.08(-1.26%) |
May 05, 2022 | 6.520 | 6.520 | 6.320 | 6.330 | 347,580 | -0.23(-3.51%) |
May 04, 2022 | 6.310 | 6.600 | 6.180 | 6.560 | 791,726 | +0.16(+2.50%) |
May 03, 2022 | 6.330 | 6.430 | 6.250 | 6.400 | 369,296 | +0.10(+1.59%) |
May 02, 2022 | 6.630 | 6.630 | 6.150 | 6.300 | 1,112,578 | -0.33(-4.98%) |
Apr 29, 2022 | 6.800 | 6.800 | 6.610 | 6.630 | 477,882 | -0.20(-2.93%) |
Apr 28, 2022 | 6.850 | 6.860 | 6.780 | 6.830 | 519,231 | -0.08(-1.16%) |
Apr 27, 2022 | 6.940 | 6.960 | 6.880 | 6.910 | 284,872 | +0.01(+0.14%) |
Apr 26, 2022 | 6.930 | 6.980 | 6.880 | 6.900 | 515,167 | -0.04(-0.58%) |
Apr 25, 2022 | 7.000 | 7.000 | 6.820 | 6.940 | 657,410 | -0.08(-1.14%) |
Apr 22, 2022 | 7.100 | 7.100 | 6.990 | 7.020 | 507,505 | -0.05(-0.71%) |
Apr 21, 2022 | 7.170 | 7.190 | 7.060 | 7.070 | 295,455 | -0.03(-0.42%) |
Apr 20, 2022 | 7.100 | 7.160 | 7.070 | 7.100 | 299,979 | +0.06(+0.85%) |
Apr 19, 2022 | 6.940 | 7.050 | 6.940 | 7.040 | 247,202 | +0.11(+1.59%) |
Apr 18, 2022 | 6.930 | 6.950 | 6.850 | 6.930 | 273,469 | +0.00(+0.00%) |
Apr 14, 2022 | 6.930 | 0 | -0.04(-0.57%) | |||
Apr 13, 2022 | 7.000 | 7.000 | 6.920 | 6.970 | 346,899 | -0.05(-0.71%) |
Apr 12, 2022 | 7.090 | 7.110 | 7.020 | 7.020 | 273,990 | +0.01(+0.14%) |
Apr 11, 2022 | 7.070 | 7.070 | 7.010 | 7.010 | 242,376 | -0.04(-0.57%) |
Apr 08, 2022 | 7.000 | 7.100 | 6.980 | 7.050 | 368,541 | +0.07(+1.00%) |
Apr 07, 2022 | 7.060 | 7.060 | 6.830 | 6.980 | 581,032 | -0.02(-0.29%) |
Apr 06, 2022 | 7.130 | 7.130 | 6.950 | 7.000 | 564,840 | -0.19(-2.64%) |
Apr 05, 2022 | 7.250 | 7.260 | 7.100 | 7.190 | 417,729 | -0.05(-0.69%) |
Apr 04, 2022 | 7.180 | 7.280 | 7.160 | 7.240 | 319,356 | +0.06(+0.84%) |
Apr 01, 2022 | 7.290 | 7.290 | 7.150 | 7.180 | 240,309 | -0.08(-1.10%) |
Mar 31, 2022 | 7.310 | 7.320 | 7.250 | 7.260 | 298,124 | -0.04(-0.55%) |
Mar 30, 2022 | 7.350 | 7.350 | 7.260 | 7.300 | 292,688 | -0.10(-1.35%) |
Mar 29, 2022 | 7.370 | 7.440 | 7.350 | 7.400 | 489,698 | +0.03(+0.41%) |
Mar 28, 2022 | 7.360 | 7.390 | 7.330 | 7.370 | 511,147 | -0.01(-0.14%) |
Mar 25, 2022 | 7.380 | 7.400 | 7.350 | 7.380 | 372,192 | +0.01(+0.14%) |
Mar 24, 2022 | 7.360 | 7.380 | 7.350 | 7.370 | 219,755 | +0.00(+0.00%) |
Mar 23, 2022 | 7.440 | 7.440 | 7.360 | 7.370 | 257,520 | -0.06(-0.81%) |
Mar 22, 2022 | 7.430 | 7.470 | 7.420 | 7.430 | 300,614 | +0.02(+0.27%) |
Mar 21, 2022 | 7.360 | 7.410 | 7.350 | 7.410 | 314,361 | +0.10(+1.37%) |
Mar 18, 2022 | 7.270 | 7.340 | 7.260 | 7.310 | 269,743 | +0.02(+0.27%) |
Mar 17, 2022 | 7.230 | 7.290 | 7.210 | 7.290 | 163,882 | +0.07(+0.97%) |
Mar 16, 2022 | 7.210 | 7.290 | 7.130 | 7.220 | 394,269 | +0.08(+1.12%) |
Mar 15, 2022 | 7.150 | 7.210 | 7.060 | 7.140 | 192,588 | +0.02(+0.28%) |
Mar 14, 2022 | 7.070 | 7.180 | 7.070 | 7.120 | 247,744 | +0.08(+1.14%) |
Mar 11, 2022 | 7.000 | 7.100 | 6.970 | 7.040 | 437,030 | +0.11(+1.59%) |
Mar 10, 2022 | 6.780 | 6.950 | 6.730 | 6.930 | 290,459 | +0.01(+0.14%) |
Mar 09, 2022 | 6.730 | 6.950 | 6.720 | 6.920 | 487,367 | +0.32(+4.85%) |
Mar 08, 2022 | 6.720 | 6.730 | 6.070 | 6.600 | 1,127,264 | -0.13(-1.93%) |
Mar 07, 2022 | 7.050 | 7.050 | 6.660 | 6.730 | 1,148,100 | -0.42(-5.87%) |
Mar 04, 2022 | 7.270 | 7.270 | 7.130 | 7.150 | 648,609 | -0.15(-2.05%) |
Mar 03, 2022 | 7.350 | 7.360 | 7.300 | 7.300 | 333,523 | -0.09(-1.22%) |
Mar 02, 2022 | 7.410 | 7.410 | 7.350 | 7.390 | 307,227 | +0.01(+0.14%) |