Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.908 | 5.974 | 5.900 | 5.949 | 122,369 | +0.06(+0.98%) |
May 27, 2022 | 5.817 | 5.900 | 5.785 | 5.892 | 73,309 | +0.12(+2.00%) |
May 26, 2022 | 5.669 | 5.801 | 5.669 | 5.776 | 79,912 | +0.10(+1.74%) |
May 25, 2022 | 5.570 | 5.677 | 5.570 | 5.677 | 29,587 | +0.08(+1.47%) |
May 24, 2022 | 5.603 | 5.640 | 5.554 | 5.595 | 48,819 | -0.03(-0.59%) |
May 23, 2022 | 5.562 | 5.636 | 5.555 | 5.628 | 38,079 | +0.07(+1.19%) |
May 20, 2022 | 5.570 | 5.603 | 5.501 | 5.562 | 77,895 | +0.01(+0.15%) |
May 19, 2022 | 5.521 | 5.579 | 5.521 | 5.554 | 48,903 | +0.01(+0.15%) |
May 18, 2022 | 5.636 | 5.636 | 5.521 | 5.546 | 38,383 | -0.10(-1.75%) |
May 17, 2022 | 5.620 | 5.669 | 5.593 | 5.644 | 49,686 | +0.09(+1.63%) |
May 16, 2022 | 5.562 | 5.595 | 5.529 | 5.554 | 57,232 | +0.00(+0.00%) |
May 13, 2022 | 5.463 | 5.587 | 5.463 | 5.554 | 92,599 | +0.12(+2.12%) |
May 12, 2022 | 5.364 | 5.496 | 5.364 | 5.438 | 108,163 | -0.03(-0.60%) |
May 11, 2022 | 5.488 | 5.591 | 5.455 | 5.471 | 83,462 | -0.02(-0.45%) |
May 10, 2022 | 5.488 | 5.559 | 5.422 | 5.496 | 122,765 | +0.04(+0.76%) |
May 09, 2022 | 5.521 | 5.587 | 5.422 | 5.455 | 147,629 | -0.19(-3.36%) |
May 06, 2022 | 5.653 | 5.686 | 5.562 | 5.644 | 178,636 | -0.03(-0.58%) |
May 05, 2022 | 5.842 | 5.842 | 5.587 | 5.677 | 217,245 | -0.19(-3.23%) |
May 04, 2022 | 5.842 | 5.883 | 5.710 | 5.867 | 261,012 | +0.07(+1.28%) |
May 03, 2022 | 6.098 | 6.098 | 5.694 | 5.793 | 1,104,415 | -0.28(-4.61%) |
May 02, 2022 | 6.089 | 6.135 | 5.982 | 6.073 | 80,703 | -0.04(-0.67%) |
Apr 29, 2022 | 6.271 | 6.353 | 6.106 | 6.114 | 104,151 | -0.25(-3.89%) |
Apr 28, 2022 | 6.435 | 6.435 | 6.262 | 6.361 | 56,572 | -0.01(-0.13%) |
Apr 27, 2022 | 6.312 | 6.394 | 6.262 | 6.370 | 47,541 | +0.05(+0.78%) |
Apr 26, 2022 | 6.435 | 6.444 | 6.279 | 6.320 | 44,520 | -0.14(-2.17%) |
Apr 25, 2022 | 6.493 | 6.493 | 6.262 | 6.460 | 77,070 | -0.03(-0.51%) |
Apr 22, 2022 | 6.551 | 6.551 | 6.444 | 6.493 | 38,433 | -0.06(-0.88%) |
Apr 21, 2022 | 6.592 | 6.592 | 6.538 | 6.551 | 22,666 | -0.05(-0.75%) |
Apr 20, 2022 | 6.551 | 6.604 | 6.518 | 6.600 | 48,388 | +0.08(+1.26%) |
Apr 19, 2022 | 6.435 | 6.518 | 6.435 | 6.518 | 42,666 | +0.10(+1.54%) |
Apr 18, 2022 | 6.370 | 6.485 | 6.370 | 6.419 | 41,480 | +0.02(+0.26%) |
Apr 14, 2022 | 6.460 | 6.493 | 6.402 | 6.402 | 22,397 | -0.07(-1.02%) |
Apr 13, 2022 | 6.427 | 6.493 | 6.423 | 6.468 | 40,254 | +0.02(+0.26%) |
Apr 12, 2022 | 6.468 | 6.501 | 6.427 | 6.452 | 25,026 | +0.00(+0.00%) |
Apr 11, 2022 | 6.452 | 6.493 | 6.444 | 6.452 | 52,117 | -0.04(-0.63%) |
Apr 08, 2022 | 6.452 | 6.501 | 6.452 | 6.493 | 36,846 | +0.04(+0.64%) |
Apr 07, 2022 | 6.435 | 6.477 | 6.427 | 6.452 | 35,917 | -0.02(-0.38%) |
Apr 06, 2022 | 6.501 | 6.504 | 6.435 | 6.477 | 37,387 | -0.06(-0.88%) |
Apr 05, 2022 | 6.551 | 6.576 | 6.518 | 6.534 | 52,839 | -0.02(-0.25%) |
Apr 04, 2022 | 6.551 | 6.559 | 6.519 | 6.551 | 33,763 | +0.02(+0.25%) |
Apr 01, 2022 | 6.526 | 6.551 | 6.477 | 6.534 | 60,037 | +0.01(+0.13%) |
Mar 31, 2022 | 6.674 | 6.676 | 6.510 | 6.526 | 168,329 | -0.11(-1.61%) |
Mar 30, 2022 | 6.584 | 6.641 | 6.547 | 6.633 | 41,643 | +0.04(+0.62%) |
Mar 29, 2022 | 6.551 | 6.592 | 6.526 | 6.592 | 81,054 | +0.12(+1.91%) |
Mar 28, 2022 | 6.510 | 6.526 | 6.460 | 6.468 | 40,998 | -0.04(-0.63%) |
Mar 25, 2022 | 6.452 | 6.510 | 6.427 | 6.510 | 50,948 | +0.06(+0.89%) |
Mar 24, 2022 | 6.427 | 6.477 | 6.386 | 6.452 | 50,878 | +0.02(+0.26%) |
Mar 23, 2022 | 6.510 | 6.510 | 6.427 | 6.435 | 70,679 | -0.07(-1.14%) |
Mar 22, 2022 | 6.485 | 6.551 | 6.473 | 6.510 | 89,125 | +0.01(+0.13%) |
Mar 21, 2022 | 6.493 | 6.551 | 6.452 | 6.501 | 103,057 | +0.01(+0.13%) |
Mar 18, 2022 | 6.213 | 6.526 | 6.213 | 6.493 | 102,556 | +0.01(+0.13%) |
Mar 17, 2022 | 6.419 | 6.493 | 6.329 | 6.485 | 82,788 | +0.05(+0.77%) |
Mar 16, 2022 | 6.394 | 6.452 | 6.361 | 6.435 | 74,723 | +0.07(+1.17%) |
Mar 15, 2022 | 6.337 | 6.386 | 6.271 | 6.361 | 49,360 | +0.05(+0.78%) |
Mar 14, 2022 | 6.328 | 6.352 | 6.247 | 6.312 | 50,971 | -0.04(-0.63%) |
Mar 11, 2022 | 6.384 | 6.425 | 6.328 | 6.352 | 38,756 | -0.02(-0.38%) |
Mar 10, 2022 | 6.368 | 6.400 | 6.312 | 6.376 | 48,512 | -0.02(-0.38%) |
Mar 09, 2022 | 6.312 | 6.417 | 6.312 | 6.400 | 24,187 | +0.12(+1.92%) |
Mar 08, 2022 | 6.304 | 6.384 | 6.228 | 6.280 | 129,200 | -0.05(-0.76%) |
Mar 07, 2022 | 6.392 | 6.403 | 6.280 | 6.328 | 67,282 | -0.07(-1.13%) |
Mar 04, 2022 | 6.352 | 6.400 | 6.328 | 6.400 | 57,244 | -0.01(-0.13%) |
Mar 03, 2022 | 6.400 | 6.413 | 6.336 | 6.408 | 68,582 | +0.04(+0.63%) |
Mar 02, 2022 | 6.255 | 6.392 | 6.237 | 6.368 | 53,334 | +0.13(+2.06%) |