Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.120 | 5.120 | 4.990 | 5.020 | 96,329 | -0.08(-1.57%) |
May 27, 2022 | 5.010 | 5.220 | 5.000 | 5.100 | 72,236 | +0.10(+2.00%) |
May 26, 2022 | 5.040 | 5.340 | 5.000 | 5.000 | 73,919 | -0.03(-0.60%) |
May 25, 2022 | 4.980 | 5.090 | 4.950 | 5.030 | 35,668 | -0.01(-0.20%) |
May 24, 2022 | 5.150 | 5.170 | 4.970 | 5.040 | 102,444 | -0.18(-3.45%) |
May 23, 2022 | 5.170 | 5.270 | 5.150 | 5.220 | 50,459 | +0.10(+1.95%) |
May 20, 2022 | 5.160 | 5.225 | 5.030 | 5.120 | 121,165 | -0.01(-0.19%) |
May 19, 2022 | 5.050 | 5.230 | 5.010 | 5.130 | 60,216 | +0.03(+0.59%) |
May 18, 2022 | 5.170 | 5.190 | 5.057 | 5.100 | 162,518 | -0.13(-2.49%) |
May 17, 2022 | 5.130 | 5.295 | 5.130 | 5.230 | 74,066 | +0.12(+2.35%) |
May 16, 2022 | 5.120 | 5.230 | 5.010 | 5.110 | 116,685 | -0.01(-0.20%) |
May 13, 2022 | 5.100 | 5.190 | 4.980 | 5.120 | 131,449 | +0.02(+0.39%) |
May 12, 2022 | 5.120 | 5.160 | 4.850 | 5.100 | 267,474 | -0.04(-0.78%) |
May 11, 2022 | 5.130 | 5.260 | 4.970 | 5.140 | 217,490 | -0.04(-0.77%) |
May 10, 2022 | 5.600 | 5.670 | 5.010 | 5.180 | 243,170 | -0.36(-6.50%) |
May 09, 2022 | 5.810 | 5.844 | 5.500 | 5.540 | 90,882 | -0.29(-4.97%) |
May 06, 2022 | 6.000 | 6.131 | 5.750 | 5.830 | 89,225 | -0.13(-2.18%) |
May 05, 2022 | 6.190 | 6.190 | 5.800 | 5.960 | 93,667 | -0.24(-3.87%) |
May 04, 2022 | 6.140 | 6.210 | 5.960 | 6.200 | 84,566 | +0.04(+0.65%) |
May 03, 2022 | 6.000 | 6.210 | 5.950 | 6.160 | 64,911 | +0.19(+3.18%) |
May 02, 2022 | 6.050 | 6.170 | 5.860 | 5.970 | 94,547 | -0.08(-1.32%) |
Apr 29, 2022 | 6.120 | 6.220 | 6.020 | 6.050 | 54,100 | -0.12(-1.94%) |
Apr 28, 2022 | 6.000 | 6.180 | 5.890 | 6.170 | 92,204 | +0.23(+3.87%) |
Apr 27, 2022 | 5.910 | 6.030 | 5.850 | 5.940 | 88,556 | +0.08(+1.37%) |
Apr 26, 2022 | 6.150 | 6.190 | 5.820 | 5.860 | 137,735 | -0.33(-5.33%) |
Apr 25, 2022 | 6.380 | 6.420 | 6.062 | 6.190 | 124,155 | -0.19(-2.98%) |
Apr 22, 2022 | 6.410 | 6.590 | 6.370 | 6.380 | 87,066 | -0.03(-0.47%) |
Apr 21, 2022 | 6.540 | 6.700 | 6.350 | 6.410 | 162,246 | -0.13(-1.99%) |
Apr 20, 2022 | 6.570 | 6.619 | 6.510 | 6.540 | 69,932 | -0.01(-0.15%) |
Apr 19, 2022 | 6.350 | 6.635 | 6.250 | 6.550 | 144,740 | +0.26(+4.13%) |
Apr 18, 2022 | 6.220 | 6.410 | 6.170 | 6.290 | 91,359 | +0.12(+1.94%) |
Apr 14, 2022 | 6.030 | 6.315 | 6.030 | 6.170 | 166,443 | +0.15(+2.49%) |
Apr 13, 2022 | 6.080 | 6.144 | 6.000 | 6.020 | 120,577 | -0.06(-0.99%) |
Apr 12, 2022 | 6.100 | 6.234 | 6.020 | 6.080 | 76,021 | -0.03(-0.49%) |
Apr 11, 2022 | 6.190 | 6.200 | 6.010 | 6.110 | 102,323 | -0.05(-0.81%) |
Apr 08, 2022 | 6.070 | 6.279 | 6.070 | 6.160 | 73,796 | +0.11(+1.82%) |
Apr 07, 2022 | 6.110 | 6.122 | 6.020 | 6.050 | 49,632 | -0.06(-0.98%) |
Apr 06, 2022 | 6.200 | 6.210 | 6.069 | 6.110 | 105,541 | -0.08(-1.29%) |
Apr 05, 2022 | 6.350 | 6.400 | 6.150 | 6.190 | 65,865 | -0.16(-2.52%) |
Apr 04, 2022 | 6.170 | 6.370 | 6.130 | 6.350 | 144,265 | +0.24(+3.93%) |
Apr 01, 2022 | 6.310 | 6.315 | 6.070 | 6.110 | 115,743 | -0.11(-1.77%) |
Mar 31, 2022 | 6.070 | 6.260 | 6.070 | 6.220 | 49,378 | +0.11(+1.80%) |
Mar 30, 2022 | 6.220 | 6.330 | 6.040 | 6.110 | 268,412 | -0.09(-1.45%) |
Mar 29, 2022 | 6.100 | 6.220 | 6.010 | 6.200 | 109,069 | +0.11(+1.81%) |
Mar 28, 2022 | 6.250 | 6.265 | 6.050 | 6.090 | 135,267 | -0.08(-1.30%) |
Mar 25, 2022 | 6.220 | 6.260 | 6.100 | 6.170 | 113,491 | -0.09(-1.44%) |
Mar 24, 2022 | 6.460 | 6.460 | 6.140 | 6.260 | 123,580 | -0.14(-2.19%) |
Mar 23, 2022 | 6.530 | 6.605 | 6.360 | 6.400 | 141,270 | -0.26(-3.90%) |
Mar 22, 2022 | 6.580 | 6.700 | 6.450 | 6.660 | 170,506 | +0.13(+1.99%) |
Mar 21, 2022 | 6.530 | 6.599 | 6.420 | 6.530 | 106,027 | +0.03(+0.46%) |
Mar 18, 2022 | 6.460 | 6.525 | 6.340 | 6.500 | 141,277 | +0.11(+1.72%) |
Mar 17, 2022 | 6.590 | 6.621 | 6.310 | 6.390 | 155,485 | -0.09(-1.39%) |
Mar 16, 2022 | 6.100 | 6.770 | 6.060 | 6.480 | 500,879 | +0.66(+11.34%) |
Mar 15, 2022 | 5.800 | 6.000 | 5.800 | 5.820 | 94,841 | -0.03(-0.51%) |
Mar 14, 2022 | 5.800 | 5.920 | 5.650 | 5.850 | 134,896 | +0.05(+0.86%) |
Mar 11, 2022 | 5.750 | 5.940 | 5.750 | 5.800 | 92,126 | +0.05(+0.87%) |
Mar 10, 2022 | 5.600 | 5.860 | 5.400 | 5.750 | 288,126 | +0.12(+2.13%) |
Mar 09, 2022 | 6.290 | 6.290 | 5.525 | 5.630 | 348,422 | -0.69(-10.92%) |
Mar 08, 2022 | 6.410 | 6.460 | 6.300 | 6.320 | 95,150 | -0.18(-2.77%) |
Mar 07, 2022 | 6.160 | 6.550 | 6.160 | 6.500 | 165,669 | +0.34(+5.52%) |
Mar 04, 2022 | 6.160 | 6.180 | 6.010 | 6.160 | 55,911 | -0.01(-0.16%) |
Mar 03, 2022 | 6.270 | 6.380 | 6.110 | 6.170 | 113,819 | -0.09(-1.44%) |
Mar 02, 2022 | 6.100 | 6.290 | 6.080 | 6.260 | 46,841 | +0.21(+3.47%) |