Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.970 | 6.180 | 5.920 | 6.040 | 252,923 | +0.08(+1.34%) |
May 27, 2022 | 6.120 | 6.120 | 5.950 | 5.960 | 154,597 | -0.17(-2.77%) |
May 26, 2022 | 5.790 | 6.160 | 5.760 | 6.130 | 255,305 | +0.37(+6.42%) |
May 25, 2022 | 5.740 | 5.950 | 5.690 | 5.760 | 180,898 | +0.03(+0.52%) |
May 24, 2022 | 5.720 | 5.760 | 5.610 | 5.730 | 99,281 | -0.02(-0.35%) |
May 23, 2022 | 5.830 | 5.905 | 5.740 | 5.750 | 137,511 | -0.02(-0.35%) |
May 20, 2022 | 5.920 | 5.955 | 5.710 | 5.770 | 140,539 | -0.08(-1.37%) |
May 19, 2022 | 5.710 | 5.940 | 5.660 | 5.850 | 201,789 | +0.10(+1.74%) |
May 18, 2022 | 5.870 | 6.080 | 5.655 | 5.750 | 280,019 | -0.15(-2.54%) |
May 17, 2022 | 5.770 | 6.130 | 5.770 | 5.900 | 247,516 | +0.16(+2.79%) |
May 16, 2022 | 5.950 | 6.010 | 5.620 | 5.740 | 257,339 | -0.22(-3.69%) |
May 13, 2022 | 5.960 | 6.140 | 5.940 | 5.960 | 72,266 | +0.01(+0.17%) |
May 12, 2022 | 5.900 | 6.030 | 5.830 | 5.950 | 207,620 | +0.01(+0.17%) |
May 11, 2022 | 6.010 | 6.240 | 5.910 | 5.940 | 144,423 | -0.04(-0.67%) |
May 10, 2022 | 6.150 | 6.200 | 5.950 | 5.980 | 221,305 | -0.12(-1.97%) |
May 09, 2022 | 6.560 | 6.630 | 6.080 | 6.100 | 396,819 | -0.57(-8.55%) |
May 06, 2022 | 6.750 | 6.827 | 6.650 | 6.670 | 127,266 | -0.10(-1.48%) |
May 05, 2022 | 6.860 | 6.960 | 6.730 | 6.770 | 92,486 | -0.18(-2.59%) |
May 04, 2022 | 6.820 | 6.980 | 6.763 | 6.950 | 141,173 | +0.13(+1.91%) |
May 03, 2022 | 6.710 | 6.900 | 6.650 | 6.820 | 107,353 | +0.06(+0.89%) |
May 02, 2022 | 6.350 | 6.890 | 6.350 | 6.760 | 267,295 | +0.09(+1.35%) |
Apr 29, 2022 | 6.740 | 6.888 | 6.650 | 6.670 | 222,696 | -0.12(-1.77%) |
Apr 28, 2022 | 6.800 | 7.020 | 6.720 | 6.790 | 357,322 | +0.23(+3.51%) |
Apr 27, 2022 | 6.880 | 6.890 | 6.540 | 6.560 | 121,686 | -0.32(-4.65%) |
Apr 26, 2022 | 7.000 | 7.000 | 6.825 | 6.880 | 171,697 | -0.11(-1.57%) |
Apr 25, 2022 | 6.940 | 7.045 | 6.810 | 6.990 | 174,533 | -0.03(-0.43%) |
Apr 22, 2022 | 7.250 | 7.400 | 6.840 | 7.020 | 247,905 | -0.27(-3.70%) |
Apr 21, 2022 | 7.300 | 7.380 | 7.260 | 7.290 | 121,914 | +0.01(+0.14%) |
Apr 20, 2022 | 7.350 | 7.371 | 7.200 | 7.280 | 101,888 | +0.07(+0.97%) |
Apr 19, 2022 | 7.050 | 7.390 | 7.000 | 7.210 | 288,444 | +0.14(+1.98%) |
Apr 18, 2022 | 7.040 | 7.190 | 6.980 | 7.070 | 156,500 | +0.03(+0.43%) |
Apr 14, 2022 | 7.100 | 7.200 | 7.000 | 7.040 | 121,180 | -0.06(-0.85%) |
Apr 13, 2022 | 7.080 | 7.150 | 7.040 | 7.100 | 83,646 | -0.01(-0.14%) |
Apr 12, 2022 | 7.030 | 7.230 | 7.030 | 7.110 | 70,037 | +0.06(+0.85%) |
Apr 11, 2022 | 7.030 | 7.295 | 6.990 | 7.050 | 192,839 | +0.05(+0.71%) |
Apr 08, 2022 | 7.000 | 7.130 | 6.975 | 7.000 | 90,919 | +0.01(+0.14%) |
Apr 07, 2022 | 6.900 | 7.010 | 6.844 | 6.990 | 82,503 | +0.04(+0.58%) |
Apr 06, 2022 | 7.020 | 7.096 | 6.845 | 6.950 | 180,193 | -0.10(-1.42%) |
Apr 05, 2022 | 7.080 | 7.300 | 7.000 | 7.050 | 104,493 | -0.10(-1.40%) |
Apr 04, 2022 | 7.150 | 7.180 | 7.010 | 7.150 | 102,450 | -0.03(-0.42%) |
Apr 01, 2022 | 7.210 | 7.280 | 7.110 | 7.180 | 87,589 | -0.01(-0.14%) |
Mar 31, 2022 | 7.240 | 7.270 | 7.000 | 7.190 | 111,269 | -0.02(-0.28%) |
Mar 30, 2022 | 7.370 | 7.405 | 7.180 | 7.210 | 59,060 | -0.14(-1.90%) |
Mar 29, 2022 | 7.110 | 7.360 | 7.110 | 7.350 | 98,816 | +0.24(+3.38%) |
Mar 28, 2022 | 7.240 | 7.330 | 7.070 | 7.110 | 206,943 | -0.12(-1.66%) |
Mar 25, 2022 | 7.200 | 7.270 | 7.162 | 7.230 | 45,191 | -0.01(-0.14%) |
Mar 24, 2022 | 7.260 | 7.386 | 7.150 | 7.240 | 77,681 | -0.05(-0.69%) |
Mar 23, 2022 | 7.440 | 7.550 | 7.270 | 7.290 | 112,444 | -0.23(-3.06%) |
Mar 22, 2022 | 7.460 | 7.694 | 7.460 | 7.520 | 119,480 | +0.08(+1.08%) |
Mar 21, 2022 | 7.460 | 7.470 | 7.320 | 7.440 | 118,064 | +0.03(+0.40%) |
Mar 18, 2022 | 7.240 | 7.520 | 7.112 | 7.410 | 474,216 | +0.14(+1.93%) |
Mar 17, 2022 | 7.100 | 7.320 | 7.030 | 7.270 | 117,858 | +0.19(+2.68%) |
Mar 16, 2022 | 7.050 | 7.290 | 6.960 | 7.080 | 158,116 | +0.12(+1.72%) |
Mar 15, 2022 | 6.580 | 7.050 | 6.560 | 6.960 | 321,058 | +0.36(+5.45%) |
Mar 14, 2022 | 6.570 | 6.670 | 6.470 | 6.600 | 227,491 | +0.03(+0.46%) |
Mar 11, 2022 | 6.460 | 6.640 | 6.460 | 6.570 | 136,605 | +0.08(+1.23%) |
Mar 10, 2022 | 6.310 | 6.500 | 6.250 | 6.490 | 116,100 | +0.16(+2.53%) |
Mar 09, 2022 | 6.330 | 6.520 | 6.200 | 6.330 | 221,960 | +0.13(+2.10%) |
Mar 08, 2022 | 6.420 | 6.500 | 6.160 | 6.200 | 362,754 | -0.24(-3.73%) |
Mar 07, 2022 | 6.630 | 6.630 | 6.350 | 6.440 | 249,439 | -0.22(-3.30%) |
Mar 04, 2022 | 6.620 | 6.790 | 6.610 | 6.660 | 184,761 | -0.13(-1.91%) |
Mar 03, 2022 | 6.880 | 7.020 | 6.700 | 6.790 | 114,267 | -0.13(-1.88%) |
Mar 02, 2022 | 6.880 | 7.200 | 6.856 | 6.920 | 156,522 | -0.02(-0.29%) |