Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.820 | 5.939 | 5.774 | 5.939 | 18,555 | +0.11(+1.88%) |
May 27, 2022 | 5.966 | 5.966 | 5.774 | 5.829 | 13,211 | -0.17(-2.89%) |
May 26, 2022 | 5.527 | 6.286 | 5.527 | 6.002 | 105,386 | +0.46(+8.24%) |
May 25, 2022 | 5.564 | 5.564 | 5.536 | 5.546 | 5,739 | -0.04(-0.65%) |
May 24, 2022 | 5.528 | 5.582 | 5.528 | 5.582 | 1,866 | +0.05(+0.98%) |
May 23, 2022 | 5.437 | 5.564 | 5.428 | 5.528 | 56,136 | +0.16(+3.04%) |
May 20, 2022 | 5.428 | 5.528 | 5.346 | 5.364 | 48,473 | +0.02(+0.34%) |
May 19, 2022 | 5.355 | 5.645 | 5.346 | 5.346 | 44,600 | -0.01(-0.17%) |
May 18, 2022 | 5.573 | 5.573 | 5.355 | 5.355 | 16,753 | -0.22(-3.90%) |
May 17, 2022 | 5.537 | 5.627 | 5.428 | 5.573 | 12,262 | +0.15(+2.84%) |
May 16, 2022 | 5.192 | 5.437 | 5.143 | 5.419 | 53,337 | +0.11(+2.05%) |
May 13, 2022 | 5.256 | 5.473 | 5.256 | 5.310 | 86,331 | +0.06(+1.21%) |
May 12, 2022 | 4.939 | 5.315 | 4.911 | 5.247 | 18,248 | +0.31(+6.36%) |
May 11, 2022 | 4.939 | 4.966 | 4.893 | 4.933 | 9,307 | -0.02(-0.34%) |
May 10, 2022 | 4.957 | 4.957 | 4.875 | 4.949 | 5,837 | -0.01(-0.15%) |
May 09, 2022 | 4.920 | 4.957 | 4.875 | 4.957 | 14,074 | -0.01(-0.16%) |
May 06, 2022 | 4.803 | 5.011 | 4.803 | 4.965 | 13,011 | +0.07(+1.46%) |
May 05, 2022 | 5.654 | 5.654 | 4.821 | 4.893 | 40,252 | -0.60(-10.89%) |
May 04, 2022 | 5.210 | 5.491 | 5.093 | 5.491 | 15,710 | +0.34(+6.50%) |
May 03, 2022 | 5.310 | 5.618 | 5.156 | 5.156 | 14,187 | -0.06(-1.22%) |
May 02, 2022 | 5.084 | 5.346 | 5.084 | 5.219 | 29,676 | +0.15(+3.04%) |
Apr 29, 2022 | 5.452 | 5.452 | 5.047 | 5.065 | 9,279 | +0.01(+0.25%) |
Apr 28, 2022 | 5.120 | 5.319 | 4.893 | 5.053 | 43,827 | -0.08(-1.49%) |
Apr 27, 2022 | 5.437 | 5.437 | 5.127 | 5.129 | 9,420 | -0.23(-4.23%) |
Apr 26, 2022 | 5.555 | 5.559 | 5.310 | 5.355 | 16,411 | -0.27(-4.83%) |
Apr 25, 2022 | 5.392 | 5.627 | 5.383 | 5.627 | 20,328 | +0.14(+2.64%) |
Apr 22, 2022 | 5.401 | 5.573 | 5.401 | 5.482 | 16,922 | +0.08(+1.57%) |
Apr 21, 2022 | 5.528 | 5.537 | 5.397 | 5.397 | 3,863 | -0.01(-0.23%) |
Apr 20, 2022 | 5.564 | 5.564 | 5.274 | 5.410 | 41,853 | +0.00(+0.08%) |
Apr 19, 2022 | 5.482 | 5.627 | 5.392 | 5.405 | 55,213 | -0.07(-1.24%) |
Apr 18, 2022 | 5.682 | 5.682 | 5.464 | 5.473 | 45,270 | -0.21(-3.67%) |
Apr 14, 2022 | 5.759 | 5.759 | 5.682 | 5.682 | 10,901 | -0.16(-2.69%) |
Apr 13, 2022 | 5.799 | 5.839 | 5.772 | 5.839 | 2,824 | +0.07(+1.15%) |
Apr 12, 2022 | 5.709 | 5.817 | 5.709 | 5.772 | 4,454 | +0.10(+1.76%) |
Apr 11, 2022 | 5.491 | 5.718 | 5.491 | 5.673 | 52,429 | +0.23(+4.16%) |
Apr 08, 2022 | 5.618 | 5.641 | 5.437 | 5.446 | 46,400 | -0.21(-3.69%) |
Apr 07, 2022 | 5.627 | 5.654 | 5.559 | 5.654 | 18,285 | +0.00(+0.00%) |
Apr 06, 2022 | 5.836 | 5.836 | 5.618 | 5.654 | 20,648 | -0.13(-2.19%) |
Apr 05, 2022 | 5.772 | 5.833 | 5.763 | 5.781 | 2,325 | +0.05(+0.86%) |
Apr 04, 2022 | 5.673 | 5.826 | 5.654 | 5.732 | 45,601 | +0.08(+1.37%) |
Apr 01, 2022 | 5.790 | 5.790 | 5.654 | 5.654 | 35,694 | -0.16(-2.80%) |
Mar 31, 2022 | 5.827 | 5.836 | 5.790 | 5.817 | 4,632 | +0.03(+0.47%) |
Mar 30, 2022 | 5.890 | 5.890 | 5.772 | 5.790 | 13,522 | -0.09(-1.54%) |
Mar 29, 2022 | 6.053 | 6.080 | 5.799 | 5.881 | 56,790 | -0.13(-2.11%) |
Mar 28, 2022 | 6.062 | 6.234 | 5.931 | 6.008 | 70,236 | -0.05(-0.75%) |
Mar 25, 2022 | 6.107 | 6.117 | 6.053 | 6.053 | 16,486 | +0.00(+0.00%) |
Mar 24, 2022 | 6.343 | 6.343 | 6.053 | 6.053 | 14,974 | -0.12(-1.91%) |
Mar 23, 2022 | 6.343 | 6.343 | 6.171 | 6.171 | 9,518 | -0.10(-1.59%) |
Mar 22, 2022 | 6.334 | 6.397 | 6.271 | 6.271 | 39,153 | +0.00(+0.00%) |
Mar 21, 2022 | 6.171 | 6.388 | 6.171 | 6.271 | 26,444 | +0.10(+1.62%) |
Mar 18, 2022 | 6.117 | 6.212 | 6.071 | 6.171 | 18,257 | +0.08(+1.34%) |
Mar 17, 2022 | 6.053 | 6.135 | 6.053 | 6.089 | 16,761 | +0.04(+0.60%) |
Mar 16, 2022 | 6.126 | 6.144 | 6.053 | 6.053 | 33,314 | -0.09(-1.48%) |
Mar 15, 2022 | 6.225 | 6.252 | 6.017 | 6.144 | 18,073 | -0.06(-1.02%) |
Mar 14, 2022 | 6.298 | 6.313 | 6.171 | 6.207 | 35,232 | -0.11(-1.72%) |
Mar 11, 2022 | 6.379 | 6.379 | 6.316 | 6.316 | 8,014 | +0.01(+0.14%) |
Mar 10, 2022 | 6.379 | 6.388 | 6.298 | 6.307 | 15,768 | -0.05(-0.85%) |
Mar 09, 2022 | 6.361 | 6.388 | 6.325 | 6.361 | 26,636 | +0.09(+1.45%) |
Mar 08, 2022 | 6.379 | 6.379 | 6.135 | 6.271 | 28,294 | -0.04(-0.57%) |
Mar 07, 2022 | 6.388 | 6.443 | 6.307 | 6.307 | 61,992 | -0.06(-1.00%) |
Mar 04, 2022 | 6.588 | 6.651 | 6.361 | 6.370 | 25,479 | -0.29(-4.35%) |
Mar 03, 2022 | 6.597 | 6.660 | 6.542 | 6.660 | 18,669 | +0.13(+1.94%) |
Mar 02, 2022 | 6.533 | 6.659 | 6.533 | 6.533 | 25,198 | -0.04(-0.55%) |