Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.133 | 6.171 | 6.075 | 6.162 | 26,880,172 | +0.02(+0.31%) |
May 27, 2022 | 6.104 | 6.171 | 6.094 | 6.142 | 14,528,837 | +0.05(+0.79%) |
May 26, 2022 | 5.969 | 6.113 | 5.969 | 6.094 | 16,152,994 | +0.13(+2.10%) |
May 25, 2022 | 5.998 | 6.008 | 5.931 | 5.969 | 19,596,074 | +0.01(+0.16%) |
May 24, 2022 | 5.931 | 5.959 | 5.834 | 5.959 | 16,803,896 | -0.04(-0.64%) |
May 23, 2022 | 5.969 | 6.046 | 5.950 | 5.998 | 17,185,408 | +0.07(+1.14%) |
May 20, 2022 | 5.940 | 5.940 | 5.853 | 5.931 | 20,054,022 | +0.07(+1.15%) |
May 19, 2022 | 5.786 | 5.911 | 5.767 | 5.863 | 17,712,226 | +0.05(+0.83%) |
May 18, 2022 | 5.921 | 5.950 | 5.796 | 5.815 | 23,029,076 | -0.16(-2.74%) |
May 17, 2022 | 5.950 | 5.993 | 5.902 | 5.979 | 14,488,392 | +0.08(+1.31%) |
May 16, 2022 | 5.911 | 5.959 | 5.882 | 5.902 | 13,737,795 | -0.01(-0.16%) |
May 13, 2022 | 5.776 | 5.940 | 5.738 | 5.911 | 27,933,180 | +0.14(+2.50%) |
May 12, 2022 | 5.776 | 5.873 | 5.719 | 5.767 | 26,308,390 | -0.03(-0.50%) |
May 11, 2022 | 5.815 | 5.911 | 5.776 | 5.796 | 28,428,596 | -0.05(-0.82%) |
May 10, 2022 | 5.931 | 5.979 | 5.815 | 5.844 | 31,480,216 | +0.02(+0.33%) |
May 09, 2022 | 5.796 | 5.902 | 5.776 | 5.825 | 26,992,900 | -0.02(-0.33%) |
May 06, 2022 | 5.873 | 5.911 | 5.786 | 5.844 | 21,764,400 | -0.06(-0.98%) |
May 05, 2022 | 5.950 | 5.969 | 5.873 | 5.902 | 20,719,058 | -0.08(-1.26%) |
May 04, 2022 | 5.842 | 5.986 | 5.814 | 5.977 | 21,162,194 | +0.14(+2.47%) |
May 03, 2022 | 5.804 | 5.895 | 5.737 | 5.833 | 19,515,908 | +0.05(+0.83%) |
May 02, 2022 | 5.814 | 5.857 | 5.708 | 5.785 | 25,784,522 | +0.03(+0.50%) |
Apr 29, 2022 | 6.025 | 6.044 | 5.747 | 5.756 | 38,494,400 | -0.30(-4.91%) |
Apr 28, 2022 | 5.948 | 6.121 | 5.833 | 6.053 | 32,229,500 | +0.33(+5.70%) |
Apr 27, 2022 | 5.833 | 5.852 | 5.708 | 5.727 | 30,597,658 | -0.08(-1.32%) |
Apr 26, 2022 | 5.890 | 5.948 | 5.804 | 5.804 | 26,854,808 | -0.12(-1.94%) |
Apr 25, 2022 | 6.015 | 6.034 | 5.881 | 5.919 | 22,042,022 | -0.08(-1.28%) |
Apr 22, 2022 | 6.053 | 6.111 | 5.996 | 5.996 | 14,725,051 | -0.10(-1.57%) |
Apr 21, 2022 | 6.159 | 6.217 | 6.044 | 6.092 | 14,928,684 | -0.06(-0.94%) |
Apr 20, 2022 | 6.121 | 6.207 | 6.111 | 6.149 | 11,481,195 | +0.00(+0.00%) |
Apr 19, 2022 | 6.082 | 6.159 | 6.025 | 6.149 | 15,705,213 | +0.14(+2.40%) |
Apr 18, 2022 | 6.082 | 6.111 | 5.991 | 6.006 | 19,486,892 | -0.19(-3.10%) |
Apr 14, 2022 | 6.265 | 6.303 | 6.183 | 6.197 | 11,874,792 | -0.07(-1.07%) |
Apr 13, 2022 | 6.274 | 6.303 | 6.245 | 6.265 | 12,431,851 | +0.01(+0.15%) |
Apr 12, 2022 | 6.293 | 6.351 | 6.245 | 6.255 | 10,045,935 | -0.01(-0.15%) |
Apr 11, 2022 | 6.236 | 6.332 | 6.217 | 6.265 | 10,796,501 | +0.03(+0.46%) |
Apr 08, 2022 | 6.274 | 6.322 | 6.236 | 6.236 | 12,705,068 | -0.06(-0.91%) |
Apr 07, 2022 | 6.313 | 6.332 | 6.197 | 6.293 | 13,420,191 | -0.02(-0.30%) |
Apr 06, 2022 | 6.313 | 6.380 | 6.293 | 6.313 | 17,610,114 | -0.04(-0.60%) |
Apr 05, 2022 | 6.418 | 6.495 | 6.337 | 6.351 | 15,865,983 | -0.07(-1.05%) |
Apr 04, 2022 | 6.322 | 6.437 | 6.313 | 6.418 | 10,316,619 | +0.10(+1.52%) |
Apr 01, 2022 | 6.380 | 6.408 | 6.284 | 6.322 | 12,897,703 | -0.03(-0.45%) |
Mar 31, 2022 | 6.418 | 6.500 | 6.341 | 6.351 | 18,344,366 | -0.02(-0.30%) |
Mar 30, 2022 | 6.341 | 6.428 | 6.313 | 6.370 | 24,586,824 | +0.02(+0.30%) |
Mar 29, 2022 | 6.322 | 6.399 | 6.293 | 6.351 | 28,238,734 | +0.02(+0.30%) |
Mar 28, 2022 | 6.265 | 6.351 | 6.236 | 6.332 | 15,191,335 | +0.05(+0.76%) |
Mar 25, 2022 | 6.236 | 6.322 | 6.217 | 6.284 | 15,331,768 | +0.05(+0.77%) |
Mar 24, 2022 | 6.169 | 6.245 | 6.125 | 6.236 | 13,865,616 | +0.10(+1.56%) |
Mar 23, 2022 | 6.130 | 6.236 | 6.130 | 6.140 | 20,318,714 | -0.01(-0.16%) |
Mar 22, 2022 | 6.053 | 6.159 | 6.015 | 6.149 | 21,599,192 | +0.12(+1.91%) |
Mar 21, 2022 | 5.996 | 6.063 | 5.948 | 6.034 | 19,083,766 | -0.04(-0.63%) |
Mar 18, 2022 | 5.938 | 6.073 | 5.919 | 6.073 | 32,634,586 | +0.08(+1.28%) |
Mar 17, 2022 | 5.938 | 6.006 | 5.862 | 5.996 | 18,920,104 | +0.04(+0.64%) |
Mar 16, 2022 | 5.996 | 6.044 | 5.842 | 5.958 | 28,588,118 | -0.03(-0.48%) |
Mar 15, 2022 | 5.948 | 6.030 | 5.919 | 5.986 | 17,554,952 | +0.08(+1.30%) |
Mar 14, 2022 | 5.919 | 5.967 | 5.871 | 5.910 | 17,316,768 | -0.03(-0.48%) |
Mar 11, 2022 | 5.948 | 6.044 | 5.919 | 5.938 | 22,146,076 | -0.03(-0.48%) |
Mar 10, 2022 | 5.929 | 6.015 | 5.881 | 5.967 | 26,095,670 | +0.00(+0.00%) |
Mar 09, 2022 | 6.169 | 6.173 | 5.938 | 5.967 | 30,734,930 | -0.15(-2.51%) |
Mar 08, 2022 | 6.092 | 6.303 | 6.066 | 6.121 | 51,319,540 | +0.00(+0.00%) |
Mar 07, 2022 | 5.890 | 6.173 | 5.775 | 6.121 | 56,057,796 | +0.20(+3.40%) |
Mar 04, 2022 | 5.910 | 5.977 | 5.871 | 5.919 | 20,464,890 | -0.01(-0.16%) |
Mar 03, 2022 | 5.938 | 5.958 | 5.871 | 5.929 | 13,823,786 | +0.03(+0.49%) |
Mar 02, 2022 | 5.833 | 5.943 | 5.823 | 5.900 | 14,856,587 | +0.07(+1.15%) |