Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.330 | 5.690 | 5.280 | 5.560 | 16,022 | +0.32(+6.11%) |
May 27, 2022 | 5.100 | 5.280 | 5.100 | 5.240 | 34,582 | +0.11(+2.14%) |
May 26, 2022 | 5.200 | 5.270 | 5.060 | 5.130 | 52,315 | -0.04(-0.77%) |
May 25, 2022 | 5.210 | 5.361 | 5.070 | 5.170 | 22,206 | +0.07(+1.37%) |
May 24, 2022 | 5.310 | 5.440 | 5.100 | 5.100 | 38,226 | -0.31(-5.73%) |
May 23, 2022 | 5.350 | 5.560 | 5.310 | 5.410 | 7,588 | +0.09(+1.69%) |
May 20, 2022 | 5.930 | 6.010 | 5.300 | 5.320 | 30,598 | -0.23(-4.14%) |
May 19, 2022 | 5.370 | 5.770 | 5.370 | 5.550 | 9,136 | +0.10(+1.83%) |
May 18, 2022 | 5.370 | 5.640 | 5.340 | 5.450 | 19,988 | -0.08(-1.45%) |
May 17, 2022 | 5.520 | 5.610 | 5.210 | 5.530 | 22,322 | +0.03(+0.55%) |
May 16, 2022 | 5.680 | 6.010 | 5.500 | 5.500 | 19,251 | -0.16(-2.83%) |
May 13, 2022 | 5.380 | 5.800 | 5.290 | 5.660 | 22,735 | +0.25(+4.62%) |
May 12, 2022 | 5.600 | 5.600 | 5.300 | 5.410 | 34,679 | -0.30(-5.25%) |
May 11, 2022 | 5.720 | 5.850 | 5.500 | 5.710 | 58,472 | -0.07(-1.21%) |
May 10, 2022 | 5.890 | 6.070 | 5.560 | 5.780 | 30,000 | -0.09(-1.53%) |
May 09, 2022 | 6.142 | 6.142 | 5.720 | 5.870 | 26,596 | -0.14(-2.33%) |
May 06, 2022 | 6.290 | 6.300 | 6.010 | 6.010 | 17,623 | -0.23(-3.69%) |
May 05, 2022 | 6.040 | 6.430 | 6.040 | 6.240 | 20,173 | -0.11(-1.73%) |
May 04, 2022 | 6.194 | 6.380 | 6.014 | 6.350 | 15,594 | +0.34(+5.66%) |
May 03, 2022 | 6.280 | 6.280 | 6.010 | 6.010 | 22,187 | -0.29(-4.60%) |
May 02, 2022 | 6.350 | 6.408 | 6.230 | 6.300 | 19,001 | -0.14(-2.17%) |
Apr 29, 2022 | 6.400 | 6.610 | 6.350 | 6.440 | 17,798 | -0.06(-0.92%) |
Apr 28, 2022 | 6.510 | 6.833 | 6.418 | 6.500 | 22,902 | -0.03(-0.46%) |
Apr 27, 2022 | 6.450 | 6.665 | 6.450 | 6.530 | 21,720 | +0.02(+0.31%) |
Apr 26, 2022 | 6.460 | 6.700 | 6.460 | 6.510 | 13,927 | +0.05(+0.77%) |
Apr 25, 2022 | 6.390 | 6.690 | 6.300 | 6.460 | 22,490 | +0.02(+0.31%) |
Apr 22, 2022 | 6.530 | 6.740 | 6.420 | 6.440 | 23,878 | -0.09(-1.38%) |
Apr 21, 2022 | 6.600 | 6.690 | 6.450 | 6.530 | 16,510 | -0.04(-0.68%) |
Apr 20, 2022 | 6.560 | 6.730 | 6.450 | 6.575 | 32,774 | +0.07(+1.00%) |
Apr 19, 2022 | 6.630 | 6.780 | 6.500 | 6.510 | 39,229 | +0.00(+0.00%) |
Apr 18, 2022 | 6.470 | 6.745 | 6.410 | 6.510 | 13,979 | +0.06(+0.93%) |
Apr 14, 2022 | 6.550 | 6.550 | 6.350 | 6.450 | 14,344 | -0.04(-0.62%) |
Apr 13, 2022 | 6.440 | 6.600 | 6.380 | 6.490 | 19,384 | -0.03(-0.46%) |
Apr 12, 2022 | 6.330 | 6.580 | 6.330 | 6.520 | 4,907 | +0.13(+2.03%) |
Apr 11, 2022 | 6.280 | 6.640 | 6.250 | 6.390 | 35,565 | -0.01(-0.16%) |
Apr 08, 2022 | 6.450 | 6.470 | 6.300 | 6.400 | 17,580 | -0.10(-1.54%) |
Apr 07, 2022 | 6.980 | 6.980 | 6.290 | 6.500 | 18,094 | -0.17(-2.55%) |
Apr 06, 2022 | 6.290 | 6.670 | 6.010 | 6.670 | 70,806 | +0.32(+5.04%) |
Apr 05, 2022 | 6.290 | 6.466 | 6.290 | 6.350 | 5,341 | -0.03(-0.47%) |
Apr 04, 2022 | 6.640 | 6.900 | 6.320 | 6.380 | 26,806 | -0.18(-2.74%) |
Apr 01, 2022 | 6.760 | 7.145 | 6.530 | 6.560 | 100,097 | -0.14(-2.09%) |
Mar 31, 2022 | 6.590 | 6.770 | 6.530 | 6.700 | 19,443 | +0.17(+2.60%) |
Mar 30, 2022 | 6.420 | 6.658 | 6.392 | 6.530 | 7,894 | +0.11(+1.71%) |
Mar 29, 2022 | 6.490 | 6.540 | 6.288 | 6.420 | 33,321 | -0.02(-0.31%) |
Mar 28, 2022 | 6.400 | 6.520 | 6.250 | 6.440 | 36,116 | +0.03(+0.47%) |
Mar 25, 2022 | 6.390 | 6.525 | 6.250 | 6.410 | 24,064 | -0.03(-0.47%) |
Mar 24, 2022 | 6.360 | 6.600 | 6.360 | 6.440 | 20,850 | +0.07(+1.10%) |
Mar 23, 2022 | 6.300 | 6.570 | 6.230 | 6.370 | 24,474 | -0.03(-0.47%) |
Mar 22, 2022 | 6.370 | 6.530 | 6.220 | 6.400 | 17,482 | +0.10(+1.59%) |
Mar 21, 2022 | 6.260 | 6.485 | 6.100 | 6.300 | 23,329 | +0.13(+2.11%) |
Mar 18, 2022 | 6.490 | 6.638 | 6.110 | 6.170 | 84,978 | -0.37(-5.66%) |
Mar 17, 2022 | 6.528 | 6.610 | 6.412 | 6.540 | 35,282 | -0.11(-1.65%) |
Mar 16, 2022 | 6.470 | 6.890 | 6.470 | 6.650 | 48,293 | +0.24(+3.74%) |
Mar 15, 2022 | 6.000 | 6.710 | 6.000 | 6.410 | 76,314 | +0.33(+5.43%) |
Mar 14, 2022 | 6.120 | 6.185 | 5.830 | 6.080 | 49,671 | -0.03(-0.49%) |
Mar 11, 2022 | 6.060 | 6.240 | 5.650 | 6.110 | 33,241 | +0.02(+0.33%) |
Mar 10, 2022 | 5.980 | 6.110 | 5.920 | 6.090 | 35,645 | +0.04(+0.66%) |
Mar 09, 2022 | 5.740 | 6.200 | 5.690 | 6.050 | 56,279 | +0.44(+7.84%) |
Mar 08, 2022 | 5.960 | 5.990 | 5.610 | 5.610 | 24,394 | -0.27(-4.59%) |
Mar 07, 2022 | 6.040 | 6.050 | 5.840 | 5.880 | 35,195 | -0.11(-1.84%) |
Mar 04, 2022 | 5.900 | 6.190 | 5.880 | 5.990 | 50,639 | +0.11(+1.87%) |
Mar 03, 2022 | 5.940 | 6.030 | 5.700 | 5.880 | 40,280 | +0.27(+4.81%) |
Mar 02, 2022 | 5.640 | 5.635 | 5.500 | 5.610 | 9,901 | +0.11(+2.00%) |