Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.700 | 5.940 | 5.663 | 5.879 | 37,886 | +0.20(+3.52%) |
May 27, 2022 | 5.631 | 5.778 | 5.431 | 5.680 | 20,542 | +0.15(+2.63%) |
May 26, 2022 | 5.640 | 5.676 | 5.421 | 5.534 | 14,561 | +0.02(+0.37%) |
May 25, 2022 | 5.640 | 5.698 | 5.340 | 5.513 | 11,205 | +0.06(+1.02%) |
May 24, 2022 | 5.460 | 5.519 | 5.342 | 5.458 | 16,946 | +0.01(+0.18%) |
May 23, 2022 | 5.442 | 5.811 | 5.400 | 5.448 | 24,651 | -0.11(-1.91%) |
May 20, 2022 | 5.529 | 5.760 | 5.280 | 5.554 | 10,587 | -0.15(-2.56%) |
May 19, 2022 | 5.760 | 5.760 | 5.422 | 5.700 | 19,553 | -0.06(-1.09%) |
May 18, 2022 | 6.000 | 6.000 | 5.402 | 5.763 | 175,727 | -0.04(-0.77%) |
May 17, 2022 | 5.760 | 5.820 | 5.526 | 5.808 | 14,813 | +0.20(+3.55%) |
May 16, 2022 | 5.400 | 5.700 | 5.333 | 5.609 | 6,498 | +0.21(+3.86%) |
May 13, 2022 | 5.340 | 5.536 | 5.161 | 5.401 | 10,792 | +0.30(+5.88%) |
May 12, 2022 | 4.980 | 5.280 | 4.920 | 5.101 | 23,180 | -0.06(-1.25%) |
May 11, 2022 | 5.460 | 5.820 | 5.165 | 5.165 | 16,157 | -0.47(-8.41%) |
May 10, 2022 | 5.700 | 5.862 | 5.400 | 5.639 | 13,644 | -0.00(-0.01%) |
May 09, 2022 | 6.240 | 6.240 | 5.472 | 5.640 | 42,843 | -0.48(-7.84%) |
May 06, 2022 | 6.000 | 6.360 | 6.000 | 6.120 | 23,924 | -0.06(-0.97%) |
May 05, 2022 | 6.300 | 6.480 | 6.180 | 6.180 | 9,140 | -0.30(-4.62%) |
May 04, 2022 | 6.480 | 6.540 | 6.241 | 6.479 | 6,542 | +0.06(+0.93%) |
May 03, 2022 | 6.300 | 6.480 | 6.270 | 6.420 | 16,361 | +0.24(+3.88%) |
May 02, 2022 | 6.060 | 6.300 | 6.060 | 6.180 | 5,865 | -0.12(-1.90%) |
Apr 29, 2022 | 6.300 | 6.540 | 6.240 | 6.300 | 10,811 | +0.00(+0.00%) |
Apr 28, 2022 | 6.420 | 6.420 | 6.180 | 6.300 | 14,215 | +0.06(+0.96%) |
Apr 27, 2022 | 6.240 | 6.508 | 6.240 | 6.240 | 11,166 | -0.18(-2.80%) |
Apr 26, 2022 | 6.540 | 6.540 | 6.300 | 6.420 | 9,086 | -0.12(-1.83%) |
Apr 25, 2022 | 6.540 | 6.600 | 6.360 | 6.540 | 11,802 | -0.06(-0.91%) |
Apr 22, 2022 | 6.780 | 6.930 | 6.360 | 6.600 | 16,002 | -0.18(-2.65%) |
Apr 21, 2022 | 7.140 | 7.260 | 6.720 | 6.780 | 14,362 | -0.36(-5.04%) |
Apr 20, 2022 | 7.200 | 7.380 | 6.930 | 7.140 | 20,670 | +0.06(+0.85%) |
Apr 19, 2022 | 6.900 | 7.200 | 6.780 | 7.080 | 13,382 | +0.24(+3.51%) |
Apr 18, 2022 | 7.020 | 7.438 | 6.839 | 6.840 | 22,501 | -0.36(-5.00%) |
Apr 14, 2022 | 7.200 | 7.560 | 7.080 | 7.200 | 19,204 | -0.24(-3.23%) |
Apr 13, 2022 | 7.080 | 7.500 | 6.780 | 7.440 | 21,705 | +0.48(+6.90%) |
Apr 12, 2022 | 6.960 | 7.080 | 6.840 | 6.960 | 10,049 | +0.24(+3.57%) |
Apr 11, 2022 | 6.900 | 6.990 | 6.658 | 6.720 | 15,375 | -0.18(-2.61%) |
Apr 08, 2022 | 6.960 | 7.053 | 6.882 | 6.900 | 8,785 | -0.06(-0.86%) |
Apr 07, 2022 | 6.960 | 7.074 | 6.900 | 6.960 | 11,424 | -0.06(-0.85%) |
Apr 06, 2022 | 7.500 | 7.500 | 6.960 | 7.020 | 28,616 | -0.66(-8.59%) |
Apr 05, 2022 | 7.860 | 7.920 | 7.516 | 7.680 | 16,015 | -0.06(-0.78%) |
Apr 04, 2022 | 7.440 | 8.100 | 7.440 | 7.740 | 56,577 | +0.36(+4.88%) |
Apr 01, 2022 | 7.380 | 7.410 | 7.200 | 7.380 | 7,907 | +0.06(+0.82%) |
Mar 31, 2022 | 7.440 | 7.560 | 7.200 | 7.320 | 16,970 | -0.12(-1.61%) |
Mar 30, 2022 | 7.440 | 7.560 | 7.320 | 7.440 | 19,971 | +0.18(+2.48%) |
Mar 29, 2022 | 7.140 | 7.320 | 7.080 | 7.260 | 17,767 | +0.24(+3.42%) |
Mar 28, 2022 | 7.200 | 7.500 | 7.020 | 7.020 | 21,779 | -0.36(-4.88%) |
Mar 25, 2022 | 7.500 | 7.800 | 7.380 | 7.380 | 40,707 | -0.18(-2.38%) |
Mar 24, 2022 | 7.680 | 7.740 | 7.320 | 7.560 | 22,335 | +0.06(+0.80%) |
Mar 23, 2022 | 7.260 | 7.770 | 7.140 | 7.500 | 51,355 | +0.12(+1.63%) |
Mar 22, 2022 | 7.380 | 7.380 | 7.200 | 7.380 | 33,964 | +0.18(+2.50%) |
Mar 21, 2022 | 6.720 | 7.200 | 6.622 | 7.200 | 30,073 | +0.48(+7.14%) |
Mar 18, 2022 | 6.420 | 6.870 | 6.420 | 6.720 | 35,265 | +0.30(+4.67%) |
Mar 17, 2022 | 6.000 | 6.540 | 6.000 | 6.420 | 25,933 | +0.30(+4.96%) |
Mar 16, 2022 | 6.000 | 6.300 | 5.940 | 6.116 | 29,015 | +0.18(+2.97%) |
Mar 15, 2022 | 5.640 | 6.000 | 5.640 | 5.940 | 22,600 | +0.30(+5.32%) |
Mar 14, 2022 | 6.000 | 6.060 | 5.580 | 5.640 | 31,297 | -0.48(-7.84%) |
Mar 11, 2022 | 6.240 | 6.480 | 6.000 | 6.120 | 14,233 | -0.06(-0.97%) |
Mar 10, 2022 | 6.120 | 6.240 | 6.060 | 6.180 | 19,023 | +0.00(+0.00%) |
Mar 09, 2022 | 6.120 | 6.360 | 6.060 | 6.180 | 40,499 | +0.24(+3.98%) |
Mar 08, 2022 | 6.240 | 6.480 | 5.880 | 5.944 | 126,232 | -0.42(-6.55%) |
Mar 07, 2022 | 6.300 | 6.571 | 6.240 | 6.360 | 28,315 | +0.01(+0.10%) |
Mar 04, 2022 | 6.420 | 6.420 | 6.300 | 6.353 | 21,267 | -0.25(-3.74%) |
Mar 03, 2022 | 6.720 | 6.780 | 6.600 | 6.600 | 11,224 | -0.18(-2.65%) |
Mar 02, 2022 | 6.660 | 6.900 | 6.600 | 6.780 | 12,398 | +0.00(+0.00%) |