Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.710 | 5.710 | 5.532 | 5.610 | 13,663 | +0.16(+2.94%) |
May 27, 2022 | 5.390 | 5.490 | 5.360 | 5.450 | 25,957 | +0.11(+2.06%) |
May 26, 2022 | 5.330 | 5.444 | 5.300 | 5.340 | 38,542 | +0.18(+3.49%) |
May 25, 2022 | 5.060 | 5.210 | 5.055 | 5.160 | 13,448 | +0.11(+2.18%) |
May 24, 2022 | 5.090 | 5.110 | 5.020 | 5.050 | 41,444 | -0.17(-3.26%) |
May 23, 2022 | 5.250 | 5.260 | 5.170 | 5.220 | 11,038 | -0.02(-0.38%) |
May 20, 2022 | 5.150 | 5.330 | 5.143 | 5.240 | 52,261 | +0.18(+3.56%) |
May 19, 2022 | 4.960 | 5.120 | 4.950 | 5.060 | 17,301 | +0.24(+4.98%) |
May 18, 2022 | 4.920 | 4.950 | 4.790 | 4.820 | 17,124 | -0.17(-3.41%) |
May 17, 2022 | 4.850 | 5.200 | 4.820 | 4.990 | 38,740 | +0.27(+5.72%) |
May 16, 2022 | 4.730 | 4.830 | 4.700 | 4.720 | 42,320 | -0.16(-3.28%) |
May 13, 2022 | 4.740 | 4.904 | 4.740 | 4.880 | 31,030 | +0.29(+6.32%) |
May 12, 2022 | 4.370 | 4.665 | 4.348 | 4.590 | 116,486 | -0.02(-0.43%) |
May 11, 2022 | 4.600 | 5.090 | 4.580 | 4.610 | 23,361 | -0.10(-2.12%) |
May 10, 2022 | 4.790 | 4.840 | 4.650 | 4.710 | 25,169 | +0.11(+2.39%) |
May 09, 2022 | 4.910 | 4.920 | 4.600 | 4.600 | 116,318 | -0.50(-9.80%) |
May 06, 2022 | 5.280 | 5.320 | 5.070 | 5.100 | 43,593 | -0.06(-1.16%) |
May 05, 2022 | 5.290 | 5.610 | 4.660 | 5.160 | 201,842 | -0.25(-4.62%) |
May 04, 2022 | 5.320 | 5.450 | 5.200 | 5.410 | 22,453 | +0.09(+1.69%) |
May 03, 2022 | 5.430 | 5.480 | 5.320 | 5.320 | 64,940 | -0.08(-1.48%) |
May 02, 2022 | 5.150 | 5.450 | 5.150 | 5.400 | 41,072 | +0.12(+2.27%) |
Apr 29, 2022 | 5.380 | 5.500 | 5.270 | 5.280 | 46,022 | +0.09(+1.73%) |
Apr 28, 2022 | 5.320 | 5.340 | 5.106 | 5.190 | 32,902 | -0.11(-2.08%) |
Apr 27, 2022 | 5.340 | 5.410 | 5.260 | 5.300 | 87,359 | -0.21(-3.81%) |
Apr 26, 2022 | 5.690 | 5.730 | 5.450 | 5.510 | 158,307 | -0.44(-7.39%) |
Apr 25, 2022 | 5.900 | 6.050 | 5.830 | 5.950 | 45,895 | -0.20(-3.25%) |
Apr 22, 2022 | 6.340 | 6.350 | 6.100 | 6.150 | 28,763 | -0.33(-5.09%) |
Apr 21, 2022 | 6.660 | 6.740 | 6.420 | 6.480 | 22,780 | +0.04(+0.62%) |
Apr 20, 2022 | 6.520 | 6.520 | 6.404 | 6.440 | 40,260 | +0.05(+0.78%) |
Apr 19, 2022 | 6.410 | 6.430 | 6.340 | 6.390 | 27,562 | -0.10(-1.54%) |
Apr 18, 2022 | 6.595 | 6.595 | 6.400 | 6.490 | 40,097 | +0.03(+0.46%) |
Apr 14, 2022 | 6.610 | 6.610 | 6.440 | 6.460 | 21,153 | -0.20(-2.93%) |
Apr 13, 2022 | 6.540 | 6.680 | 6.500 | 6.655 | 211,599 | +0.12(+1.91%) |
Apr 12, 2022 | 6.700 | 6.710 | 6.510 | 6.530 | 37,983 | -0.17(-2.54%) |
Apr 11, 2022 | 6.830 | 6.920 | 6.700 | 6.700 | 28,828 | -0.35(-4.96%) |
Apr 08, 2022 | 7.040 | 7.090 | 6.970 | 7.050 | 18,675 | -0.19(-2.62%) |
Apr 07, 2022 | 7.200 | 7.260 | 7.131 | 7.240 | 34,513 | +0.16(+2.26%) |
Apr 06, 2022 | 7.130 | 7.170 | 7.030 | 7.080 | 29,877 | -0.28(-3.80%) |
Apr 05, 2022 | 7.410 | 7.450 | 7.295 | 7.360 | 30,062 | -0.03(-0.41%) |
Apr 04, 2022 | 7.360 | 7.430 | 7.300 | 7.390 | 27,664 | +0.39(+5.57%) |
Apr 01, 2022 | 6.790 | 7.000 | 6.780 | 7.000 | 51,049 | +0.22(+3.24%) |
Mar 31, 2022 | 6.970 | 7.010 | 6.780 | 6.780 | 33,211 | -0.35(-4.91%) |
Mar 30, 2022 | 6.960 | 7.280 | 6.940 | 7.130 | 73,030 | +0.26(+3.78%) |
Mar 29, 2022 | 6.820 | 6.950 | 6.720 | 6.870 | 65,316 | +0.04(+0.59%) |
Mar 28, 2022 | 6.910 | 6.988 | 6.710 | 6.830 | 31,995 | -0.27(-3.80%) |
Mar 25, 2022 | 7.260 | 7.260 | 7.010 | 7.100 | 33,000 | -0.17(-2.34%) |
Mar 24, 2022 | 7.110 | 7.340 | 7.060 | 7.270 | 88,510 | +0.72(+10.99%) |
Mar 23, 2022 | 6.470 | 6.750 | 6.420 | 6.550 | 52,209 | +0.10(+1.55%) |
Mar 22, 2022 | 6.370 | 6.460 | 6.300 | 6.450 | 123,959 | -0.68(-9.54%) |
Mar 21, 2022 | 7.000 | 7.140 | 6.860 | 7.130 | 77,357 | +0.25(+3.63%) |
Mar 18, 2022 | 6.600 | 6.960 | 6.600 | 6.880 | 41,268 | +0.05(+0.73%) |
Mar 17, 2022 | 6.570 | 6.910 | 6.570 | 6.830 | 35,592 | +0.13(+1.94%) |
Mar 16, 2022 | 6.410 | 6.870 | 6.410 | 6.700 | 37,655 | +0.38(+6.01%) |
Mar 15, 2022 | 6.330 | 6.420 | 6.230 | 6.320 | 49,744 | -0.18(-2.77%) |
Mar 14, 2022 | 6.440 | 6.580 | 6.385 | 6.500 | 35,310 | +0.06(+0.93%) |
Mar 11, 2022 | 6.520 | 6.520 | 6.350 | 6.440 | 45,615 | +0.12(+1.90%) |
Mar 10, 2022 | 6.450 | 6.510 | 6.110 | 6.320 | 68,634 | -0.16(-2.47%) |
Mar 09, 2022 | 6.360 | 6.590 | 6.340 | 6.480 | 51,622 | +0.47(+7.82%) |
Mar 08, 2022 | 5.870 | 6.290 | 5.760 | 6.010 | 54,141 | +0.14(+2.39%) |
Mar 07, 2022 | 6.040 | 6.110 | 5.790 | 5.870 | 71,753 | -0.23(-3.77%) |
Mar 04, 2022 | 6.070 | 6.190 | 6.034 | 6.100 | 59,190 | -0.10(-1.61%) |
Mar 03, 2022 | 6.550 | 6.570 | 6.160 | 6.200 | 47,147 | -0.50(-7.46%) |
Mar 02, 2022 | 6.780 | 6.790 | 6.590 | 6.700 | 39,071 | +0.06(+0.90%) |