Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.388 | 6.406 | 6.100 | 6.325 | 146,137 | +0.04(+0.72%) |
May 27, 2022 | 6.055 | 6.523 | 6.055 | 6.280 | 285,085 | +0.28(+4.65%) |
May 26, 2022 | 5.920 | 6.082 | 5.882 | 6.001 | 229,382 | +0.16(+2.77%) |
May 25, 2022 | 5.830 | 5.893 | 5.821 | 5.839 | 155,523 | +0.03(+0.46%) |
May 24, 2022 | 5.758 | 5.947 | 5.758 | 5.812 | 90,218 | +0.02(+0.31%) |
May 23, 2022 | 5.731 | 5.794 | 5.659 | 5.794 | 87,714 | +0.11(+1.90%) |
May 20, 2022 | 5.749 | 5.749 | 5.623 | 5.686 | 111,211 | -0.02(-0.32%) |
May 19, 2022 | 5.677 | 5.713 | 5.650 | 5.704 | 92,123 | +0.04(+0.79%) |
May 18, 2022 | 5.713 | 5.713 | 5.650 | 5.659 | 69,187 | -0.05(-0.94%) |
May 17, 2022 | 5.785 | 5.803 | 5.668 | 5.713 | 139,283 | -0.04(-0.78%) |
May 16, 2022 | 5.677 | 5.803 | 5.677 | 5.758 | 109,673 | +0.04(+0.79%) |
May 13, 2022 | 5.803 | 5.893 | 5.650 | 5.713 | 297,316 | -0.11(-1.85%) |
May 12, 2022 | 5.991 | 6.018 | 5.794 | 5.821 | 136,942 | -0.17(-2.84%) |
May 11, 2022 | 5.901 | 6.036 | 5.839 | 5.991 | 149,506 | +0.13(+2.14%) |
May 10, 2022 | 5.812 | 6.027 | 5.767 | 5.866 | 314,179 | +0.04(+0.77%) |
May 09, 2022 | 5.767 | 5.875 | 5.731 | 5.821 | 152,944 | +0.06(+1.09%) |
May 06, 2022 | 5.704 | 5.937 | 5.693 | 5.758 | 188,171 | +0.04(+0.78%) |
May 05, 2022 | 5.704 | 5.830 | 5.686 | 5.713 | 374,435 | -0.04(-0.78%) |
May 04, 2022 | 5.731 | 5.758 | 5.660 | 5.758 | 150,568 | +0.05(+0.94%) |
May 03, 2022 | 5.713 | 5.731 | 5.651 | 5.704 | 88,927 | -0.04(-0.62%) |
May 02, 2022 | 5.713 | 5.740 | 5.660 | 5.740 | 157,793 | +0.04(+0.63%) |
Apr 29, 2022 | 5.776 | 5.788 | 5.660 | 5.704 | 169,938 | -0.04(-0.78%) |
Apr 28, 2022 | 5.633 | 5.803 | 5.633 | 5.749 | 232,585 | +0.12(+2.07%) |
Apr 27, 2022 | 5.687 | 5.776 | 5.633 | 5.633 | 286,271 | -0.05(-0.94%) |
Apr 26, 2022 | 5.660 | 5.704 | 5.633 | 5.687 | 138,165 | +0.04(+0.63%) |
Apr 25, 2022 | 5.615 | 5.687 | 5.597 | 5.651 | 180,203 | +0.04(+0.80%) |
Apr 22, 2022 | 5.749 | 5.767 | 5.606 | 5.606 | 303,773 | -0.12(-2.03%) |
Apr 21, 2022 | 5.758 | 5.758 | 5.633 | 5.722 | 316,138 | -0.01(-0.16%) |
Apr 20, 2022 | 5.651 | 5.776 | 5.615 | 5.731 | 295,222 | +0.09(+1.59%) |
Apr 19, 2022 | 5.624 | 5.687 | 5.597 | 5.642 | 112,552 | +0.00(+0.00%) |
Apr 18, 2022 | 5.615 | 5.749 | 5.615 | 5.642 | 271,166 | -0.01(-0.16%) |
Apr 14, 2022 | 5.830 | 5.830 | 5.651 | 5.651 | 457,121 | -0.10(-1.71%) |
Apr 13, 2022 | 5.776 | 5.852 | 5.749 | 5.749 | 164,131 | -0.06(-1.07%) |
Apr 12, 2022 | 5.865 | 5.891 | 5.785 | 5.811 | 179,123 | -0.06(-1.06%) |
Apr 11, 2022 | 5.918 | 5.963 | 5.776 | 5.874 | 203,509 | -0.04(-0.75%) |
Apr 08, 2022 | 6.043 | 6.140 | 5.918 | 5.918 | 112,251 | -0.19(-3.07%) |
Apr 07, 2022 | 6.168 | 6.208 | 6.105 | 6.105 | 106,060 | -0.11(-1.72%) |
Apr 06, 2022 | 6.159 | 6.239 | 6.150 | 6.212 | 86,486 | +0.04(+0.72%) |
Apr 05, 2022 | 6.275 | 6.292 | 6.150 | 6.168 | 110,173 | -0.08(-1.28%) |
Apr 04, 2022 | 6.435 | 6.435 | 6.239 | 6.248 | 204,480 | -0.12(-1.96%) |
Apr 01, 2022 | 6.337 | 6.382 | 6.321 | 6.373 | 49,449 | +0.04(+0.70%) |
Mar 31, 2022 | 6.399 | 6.426 | 6.328 | 6.328 | 123,573 | -0.03(-0.42%) |
Mar 30, 2022 | 6.453 | 6.461 | 6.346 | 6.355 | 58,344 | -0.07(-1.11%) |
Mar 29, 2022 | 6.230 | 6.453 | 6.177 | 6.426 | 143,691 | +0.22(+3.59%) |
Mar 28, 2022 | 6.212 | 6.453 | 6.183 | 6.203 | 91,710 | -0.07(-1.14%) |
Mar 25, 2022 | 6.301 | 6.417 | 6.221 | 6.275 | 96,213 | -0.02(-0.28%) |
Mar 24, 2022 | 6.328 | 6.354 | 6.284 | 6.292 | 37,518 | -0.07(-1.12%) |
Mar 23, 2022 | 6.417 | 6.444 | 6.346 | 6.364 | 57,419 | -0.04(-0.70%) |
Mar 22, 2022 | 6.453 | 6.484 | 6.382 | 6.408 | 79,825 | -0.06(-0.96%) |
Mar 21, 2022 | 6.613 | 6.613 | 6.462 | 6.471 | 83,122 | -0.19(-2.81%) |
Mar 18, 2022 | 6.480 | 6.711 | 6.427 | 6.658 | 149,856 | +0.14(+2.19%) |
Mar 17, 2022 | 6.373 | 6.587 | 6.337 | 6.515 | 60,603 | +0.12(+1.81%) |
Mar 16, 2022 | 6.355 | 6.448 | 6.284 | 6.399 | 78,460 | +0.03(+0.42%) |
Mar 15, 2022 | 6.337 | 6.435 | 6.275 | 6.373 | 56,439 | +0.04(+0.70%) |
Mar 14, 2022 | 6.248 | 6.337 | 6.194 | 6.328 | 136,859 | +0.09(+1.44%) |
Mar 11, 2022 | 6.265 | 6.265 | 6.148 | 6.239 | 119,632 | -0.03(-0.42%) |
Mar 10, 2022 | 6.221 | 6.310 | 6.221 | 6.265 | 21,294 | -0.01(-0.14%) |
Mar 09, 2022 | 6.345 | 6.389 | 6.274 | 6.274 | 42,505 | -0.07(-1.12%) |
Mar 08, 2022 | 6.372 | 6.404 | 6.327 | 6.345 | 61,364 | -0.04(-0.56%) |
Mar 07, 2022 | 6.381 | 6.425 | 6.301 | 6.381 | 123,902 | -0.04(-0.55%) |
Mar 04, 2022 | 6.443 | 6.478 | 6.372 | 6.416 | 76,731 | -0.02(-0.28%) |
Mar 03, 2022 | 6.487 | 6.638 | 6.398 | 6.434 | 143,328 | -0.13(-2.03%) |
Mar 02, 2022 | 6.372 | 6.665 | 6.301 | 6.567 | 386,600 | +0.22(+3.50%) |