Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.218 | 6.218 | 6.135 | 6.165 | 109,917 | -0.02(-0.36%) |
May 27, 2022 | 6.075 | 6.203 | 6.075 | 6.188 | 268,493 | +0.10(+1.60%) |
May 26, 2022 | 6.001 | 6.210 | 6.001 | 6.090 | 215,918 | +0.06(+0.99%) |
May 25, 2022 | 6.023 | 6.060 | 6.016 | 6.031 | 169,006 | +0.01(+0.12%) |
May 24, 2022 | 6.031 | 6.068 | 5.993 | 6.023 | 139,867 | -0.04(-0.74%) |
May 23, 2022 | 6.105 | 6.105 | 6.032 | 6.068 | 279,184 | -0.01(-0.16%) |
May 20, 2022 | 6.033 | 6.132 | 6.033 | 6.078 | 180,836 | -0.02(-0.37%) |
May 19, 2022 | 6.026 | 6.145 | 6.026 | 6.100 | 68,235 | +0.00(+0.00%) |
May 18, 2022 | 6.100 | 6.174 | 6.085 | 6.100 | 103,372 | -0.04(-0.73%) |
May 17, 2022 | 6.100 | 6.189 | 6.070 | 6.145 | 278,211 | +0.04(+0.73%) |
May 16, 2022 | 6.040 | 6.130 | 6.011 | 6.100 | 108,540 | +0.09(+1.49%) |
May 13, 2022 | 6.026 | 6.130 | 5.974 | 6.011 | 234,325 | -0.03(-0.49%) |
May 12, 2022 | 6.115 | 6.115 | 5.981 | 6.040 | 161,128 | -0.06(-0.98%) |
May 11, 2022 | 6.115 | 6.174 | 6.100 | 6.100 | 107,562 | -0.01(-0.24%) |
May 10, 2022 | 6.189 | 6.249 | 6.085 | 6.115 | 93,072 | -0.03(-0.48%) |
May 09, 2022 | 6.219 | 6.292 | 6.130 | 6.145 | 168,947 | -0.12(-1.90%) |
May 06, 2022 | 6.279 | 6.316 | 6.189 | 6.264 | 179,911 | -0.06(-0.94%) |
May 05, 2022 | 6.412 | 6.412 | 6.285 | 6.323 | 151,473 | -0.07(-1.16%) |
May 04, 2022 | 6.368 | 6.398 | 6.338 | 6.398 | 153,010 | +0.01(+0.23%) |
May 03, 2022 | 6.383 | 6.412 | 6.353 | 6.383 | 152,138 | +0.03(+0.47%) |
May 02, 2022 | 6.353 | 6.412 | 6.311 | 6.353 | 181,487 | -0.04(-0.70%) |
Apr 29, 2022 | 6.442 | 6.442 | 6.353 | 6.398 | 181,484 | +0.01(+0.23%) |
Apr 28, 2022 | 6.398 | 6.442 | 6.308 | 6.383 | 390,430 | -0.04(-0.69%) |
Apr 27, 2022 | 6.412 | 6.442 | 6.368 | 6.427 | 208,003 | +0.06(+0.93%) |
Apr 26, 2022 | 6.398 | 6.442 | 6.368 | 6.368 | 198,157 | -0.04(-0.70%) |
Apr 25, 2022 | 6.502 | 6.502 | 6.353 | 6.412 | 197,861 | -0.12(-1.82%) |
Apr 22, 2022 | 6.502 | 6.631 | 6.427 | 6.531 | 353,116 | +0.06(+0.92%) |
Apr 21, 2022 | 6.502 | 6.531 | 6.427 | 6.472 | 211,137 | +0.04(+0.69%) |
Apr 20, 2022 | 6.427 | 6.487 | 6.383 | 6.427 | 231,039 | +0.00(+0.00%) |
Apr 19, 2022 | 6.412 | 6.472 | 6.383 | 6.427 | 240,886 | -0.01(-0.23%) |
Apr 18, 2022 | 6.427 | 6.457 | 6.398 | 6.442 | 96,955 | +0.01(+0.23%) |
Apr 14, 2022 | 6.487 | 6.487 | 6.398 | 6.427 | 90,530 | -0.06(-0.92%) |
Apr 13, 2022 | 6.412 | 6.487 | 6.368 | 6.487 | 359,255 | +0.07(+1.16%) |
Apr 12, 2022 | 6.427 | 6.487 | 6.398 | 6.412 | 73,618 | -0.01(-0.23%) |
Apr 11, 2022 | 6.487 | 6.546 | 6.420 | 6.427 | 123,077 | -0.13(-2.04%) |
Apr 08, 2022 | 6.561 | 6.621 | 6.531 | 6.561 | 51,118 | -0.00(-0.07%) |
Apr 07, 2022 | 6.536 | 6.610 | 6.536 | 6.566 | 123,133 | +0.00(+0.00%) |
Apr 06, 2022 | 6.595 | 6.607 | 6.544 | 6.566 | 149,432 | -0.03(-0.45%) |
Apr 05, 2022 | 6.610 | 6.624 | 6.551 | 6.595 | 95,021 | +0.01(+0.22%) |
Apr 04, 2022 | 6.492 | 6.610 | 6.492 | 6.580 | 133,265 | +0.03(+0.45%) |
Apr 01, 2022 | 6.625 | 6.651 | 6.522 | 6.551 | 318,751 | -0.10(-1.55%) |
Mar 31, 2022 | 6.625 | 6.669 | 6.536 | 6.654 | 983,408 | +0.13(+2.03%) |
Mar 30, 2022 | 6.536 | 6.536 | 6.477 | 6.522 | 91,062 | +0.01(+0.23%) |
Mar 29, 2022 | 6.580 | 6.595 | 6.448 | 6.507 | 208,957 | -0.03(-0.45%) |
Mar 28, 2022 | 6.522 | 6.551 | 6.477 | 6.536 | 187,741 | +0.01(+0.23%) |
Mar 25, 2022 | 6.522 | 6.551 | 6.477 | 6.522 | 206,407 | +0.00(+0.00%) |
Mar 24, 2022 | 6.507 | 6.522 | 6.433 | 6.522 | 679,691 | +0.03(+0.45%) |
Mar 23, 2022 | 6.522 | 6.522 | 6.418 | 6.492 | 141,861 | +0.01(+0.11%) |
Mar 22, 2022 | 6.360 | 6.507 | 6.360 | 6.485 | 143,297 | +0.13(+1.97%) |
Mar 21, 2022 | 6.477 | 6.477 | 6.330 | 6.360 | 117,858 | -0.06(-0.92%) |
Mar 18, 2022 | 6.389 | 6.463 | 6.389 | 6.418 | 100,114 | -0.01(-0.23%) |
Mar 17, 2022 | 6.330 | 6.462 | 6.330 | 6.433 | 77,576 | +0.04(+0.69%) |
Mar 16, 2022 | 6.271 | 6.433 | 6.271 | 6.389 | 104,744 | +0.07(+1.17%) |
Mar 15, 2022 | 6.257 | 6.332 | 6.257 | 6.315 | 73,450 | +0.06(+0.94%) |
Mar 14, 2022 | 6.360 | 6.404 | 6.257 | 6.257 | 170,622 | -0.12(-1.85%) |
Mar 11, 2022 | 6.389 | 6.448 | 6.345 | 6.374 | 110,562 | +0.00(+0.00%) |
Mar 10, 2022 | 6.433 | 6.448 | 6.360 | 6.374 | 78,308 | -0.03(-0.46%) |
Mar 09, 2022 | 6.492 | 6.522 | 6.395 | 6.404 | 93,510 | -0.04(-0.68%) |
Mar 08, 2022 | 6.477 | 6.499 | 6.360 | 6.448 | 295,394 | +0.01(+0.18%) |
Mar 07, 2022 | 6.567 | 6.567 | 6.407 | 6.436 | 166,217 | -0.09(-1.34%) |
Mar 04, 2022 | 6.553 | 6.698 | 6.494 | 6.524 | 110,402 | -0.06(-0.89%) |
Mar 03, 2022 | 6.596 | 6.640 | 6.545 | 6.582 | 154,923 | -0.01(-0.22%) |
Mar 02, 2022 | 6.553 | 6.640 | 6.509 | 6.596 | 163,187 | +0.04(+0.67%) |