Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.480 | 6.480 | 6.290 | 6.340 | 111,721 | -0.08(-1.25%) |
May 27, 2022 | 6.200 | 6.430 | 6.160 | 6.420 | 56,650 | +0.27(+4.39%) |
May 26, 2022 | 6.110 | 6.200 | 6.070 | 6.150 | 27,193 | +0.06(+0.99%) |
May 25, 2022 | 6.050 | 6.100 | 5.990 | 6.090 | 20,887 | -0.02(-0.33%) |
May 24, 2022 | 6.200 | 6.251 | 6.070 | 6.110 | 33,454 | -0.09(-1.45%) |
May 23, 2022 | 6.040 | 6.290 | 6.040 | 6.200 | 60,931 | +0.08(+1.31%) |
May 20, 2022 | 6.270 | 6.270 | 5.960 | 6.120 | 76,332 | -0.11(-1.77%) |
May 19, 2022 | 6.240 | 6.350 | 6.160 | 6.230 | 57,185 | -0.07(-1.11%) |
May 18, 2022 | 6.300 | 6.380 | 6.240 | 6.300 | 51,403 | +0.02(+0.32%) |
May 17, 2022 | 6.240 | 6.300 | 6.130 | 6.280 | 99,987 | +0.06(+0.96%) |
May 16, 2022 | 6.200 | 6.250 | 6.150 | 6.220 | 112,651 | +0.00(+0.00%) |
May 13, 2022 | 6.130 | 6.250 | 6.070 | 6.220 | 79,246 | +0.11(+1.80%) |
May 12, 2022 | 6.100 | 6.180 | 5.950 | 6.110 | 72,645 | +0.03(+0.49%) |
May 11, 2022 | 6.020 | 6.150 | 5.920 | 6.080 | 39,975 | +0.03(+0.50%) |
May 10, 2022 | 6.080 | 6.080 | 5.880 | 6.050 | 73,788 | +0.00(+0.00%) |
May 09, 2022 | 6.110 | 6.190 | 5.890 | 6.050 | 141,958 | -0.16(-2.58%) |
May 06, 2022 | 6.200 | 6.310 | 5.830 | 6.210 | 115,022 | +0.01(+0.16%) |
May 05, 2022 | 6.370 | 6.420 | 6.110 | 6.200 | 148,015 | -0.20(-3.13%) |
May 04, 2022 | 6.320 | 6.420 | 6.154 | 6.400 | 89,122 | +0.02(+0.31%) |
May 03, 2022 | 6.420 | 6.420 | 6.240 | 6.380 | 62,177 | -0.02(-0.31%) |
May 02, 2022 | 6.500 | 6.500 | 6.290 | 6.400 | 87,692 | -0.04(-0.62%) |
Apr 29, 2022 | 6.480 | 6.500 | 6.350 | 6.440 | 63,589 | +0.04(+0.63%) |
Apr 28, 2022 | 6.380 | 6.490 | 6.160 | 6.400 | 113,038 | +0.04(+0.63%) |
Apr 27, 2022 | 6.500 | 6.500 | 6.250 | 6.360 | 200,549 | -0.10(-1.55%) |
Apr 26, 2022 | 6.590 | 6.590 | 6.365 | 6.460 | 45,549 | -0.05(-0.77%) |
Apr 25, 2022 | 6.500 | 6.578 | 6.320 | 6.510 | 85,835 | +0.01(+0.15%) |
Apr 22, 2022 | 6.560 | 6.660 | 6.340 | 6.500 | 53,084 | -0.08(-1.22%) |
Apr 21, 2022 | 6.560 | 6.710 | 6.560 | 6.580 | 68,253 | -0.03(-0.45%) |
Apr 20, 2022 | 6.680 | 6.700 | 6.590 | 6.610 | 17,513 | +0.01(+0.15%) |
Apr 19, 2022 | 6.700 | 6.700 | 6.556 | 6.600 | 43,453 | -0.11(-1.64%) |
Apr 18, 2022 | 6.660 | 6.790 | 6.650 | 6.710 | 43,538 | +0.08(+1.21%) |
Apr 14, 2022 | 6.410 | 6.640 | 6.410 | 6.630 | 36,136 | +0.15(+2.31%) |
Apr 13, 2022 | 6.160 | 6.520 | 6.159 | 6.480 | 71,594 | +0.28(+4.52%) |
Apr 12, 2022 | 6.200 | 6.300 | 6.150 | 6.200 | 48,576 | +0.00(+0.00%) |
Apr 11, 2022 | 6.280 | 6.280 | 6.110 | 6.200 | 62,255 | -0.14(-2.21%) |
Apr 08, 2022 | 6.440 | 6.608 | 6.280 | 6.340 | 106,023 | -0.07(-1.09%) |
Apr 07, 2022 | 6.190 | 6.490 | 6.072 | 6.410 | 104,711 | +0.21(+3.39%) |
Apr 06, 2022 | 6.200 | 6.300 | 6.000 | 6.200 | 68,043 | +0.01(+0.16%) |
Apr 05, 2022 | 6.190 | 6.200 | 6.110 | 6.190 | 44,919 | +0.04(+0.65%) |
Apr 04, 2022 | 6.080 | 6.180 | 6.000 | 6.150 | 254,431 | +0.15(+2.50%) |
Apr 01, 2022 | 5.970 | 6.060 | 5.925 | 6.000 | 119,424 | +0.00(+0.00%) |
Mar 31, 2022 | 5.960 | 6.000 | 5.862 | 6.000 | 50,189 | +0.04(+0.67%) |
Mar 30, 2022 | 5.940 | 6.000 | 5.823 | 5.960 | 107,115 | +0.02(+0.34%) |
Mar 29, 2022 | 5.860 | 5.970 | 5.830 | 5.940 | 26,371 | +0.08(+1.37%) |
Mar 28, 2022 | 5.730 | 5.960 | 5.550 | 5.860 | 105,932 | +0.09(+1.56%) |
Mar 25, 2022 | 5.660 | 5.800 | 5.610 | 5.770 | 53,923 | +0.07(+1.23%) |
Mar 24, 2022 | 5.600 | 5.730 | 5.540 | 5.700 | 33,222 | +0.08(+1.42%) |
Mar 23, 2022 | 5.600 | 5.660 | 5.529 | 5.620 | 28,893 | +0.02(+0.36%) |
Mar 22, 2022 | 5.560 | 5.680 | 5.560 | 5.600 | 48,605 | +0.06(+1.08%) |
Mar 21, 2022 | 5.600 | 5.600 | 5.490 | 5.540 | 78,107 | -0.01(-0.18%) |
Mar 18, 2022 | 5.530 | 5.650 | 5.360 | 5.550 | 178,522 | -0.02(-0.36%) |
Mar 17, 2022 | 5.620 | 5.650 | 5.520 | 5.570 | 67,624 | -0.04(-0.71%) |
Mar 16, 2022 | 5.500 | 5.630 | 5.480 | 5.610 | 35,130 | +0.11(+2.00%) |
Mar 15, 2022 | 5.500 | 5.550 | 5.320 | 5.500 | 117,122 | -0.05(-0.90%) |
Mar 14, 2022 | 5.490 | 5.555 | 5.380 | 5.550 | 49,251 | +0.05(+0.91%) |
Mar 11, 2022 | 5.367 | 5.550 | 5.367 | 5.500 | 65,666 | +0.00(+0.00%) |
Mar 10, 2022 | 5.520 | 5.630 | 5.371 | 5.500 | 42,037 | -0.03(-0.54%) |
Mar 09, 2022 | 5.500 | 5.560 | 5.430 | 5.530 | 53,287 | +0.05(+0.91%) |
Mar 08, 2022 | 5.510 | 5.510 | 5.340 | 5.480 | 38,418 | -0.02(-0.36%) |
Mar 07, 2022 | 5.540 | 5.540 | 5.260 | 5.500 | 87,837 | -0.05(-0.90%) |
Mar 04, 2022 | 5.470 | 5.570 | 5.300 | 5.550 | 75,597 | -0.09(-1.60%) |
Mar 03, 2022 | 5.620 | 5.670 | 5.510 | 5.640 | 23,829 | +0.05(+0.89%) |
Mar 02, 2022 | 5.450 | 5.620 | 5.450 | 5.590 | 30,062 | +0.11(+2.01%) |