Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.550 | 5.690 | 5.540 | 5.690 | 9,714 | +0.05(+0.80%) |
May 27, 2022 | 5.701 | 5.750 | 5.570 | 5.645 | 13,624 | -0.03(-0.44%) |
May 26, 2022 | 5.770 | 5.787 | 5.600 | 5.670 | 12,259 | -0.05(-0.87%) |
May 25, 2022 | 5.960 | 5.960 | 5.670 | 5.720 | 31,070 | +0.05(+0.88%) |
May 24, 2022 | 6.037 | 6.037 | 5.640 | 5.670 | 8,327 | -0.38(-6.28%) |
May 23, 2022 | 6.100 | 6.190 | 6.000 | 6.050 | 4,106 | +0.02(+0.33%) |
May 20, 2022 | 5.960 | 6.190 | 5.960 | 6.030 | 8,883 | -0.10(-1.63%) |
May 19, 2022 | 5.850 | 6.170 | 5.850 | 6.130 | 15,759 | +0.15(+2.51%) |
May 18, 2022 | 5.990 | 6.100 | 5.970 | 5.980 | 5,967 | -0.21(-3.39%) |
May 17, 2022 | 6.000 | 6.190 | 5.870 | 6.190 | 8,626 | +0.19(+3.17%) |
May 16, 2022 | 6.250 | 6.250 | 5.865 | 6.000 | 6,441 | +0.03(+0.50%) |
May 13, 2022 | 5.400 | 5.970 | 5.341 | 5.970 | 17,428 | +0.49(+8.94%) |
May 12, 2022 | 5.820 | 5.820 | 5.480 | 5.480 | 27,325 | -0.34(-5.84%) |
May 11, 2022 | 5.960 | 6.190 | 5.820 | 5.820 | 30,542 | -0.27(-4.43%) |
May 10, 2022 | 6.380 | 6.380 | 5.950 | 6.090 | 12,677 | +0.05(+0.83%) |
May 09, 2022 | 6.300 | 6.310 | 5.930 | 6.040 | 19,178 | -0.28(-4.43%) |
May 06, 2022 | 6.500 | 6.601 | 6.320 | 6.320 | 7,246 | -0.28(-4.24%) |
May 05, 2022 | 6.610 | 6.710 | 6.560 | 6.600 | 11,813 | +0.04(+0.61%) |
May 04, 2022 | 6.400 | 6.610 | 6.400 | 6.560 | 22,577 | +0.14(+2.18%) |
May 03, 2022 | 6.280 | 6.510 | 6.280 | 6.420 | 9,842 | +0.09(+1.42%) |
May 02, 2022 | 6.500 | 6.500 | 6.280 | 6.330 | 19,174 | -0.23(-3.51%) |
Apr 29, 2022 | 6.440 | 6.720 | 6.420 | 6.560 | 15,164 | +0.03(+0.46%) |
Apr 28, 2022 | 6.600 | 6.770 | 6.280 | 6.530 | 10,109 | +0.07(+1.08%) |
Apr 27, 2022 | 7.010 | 7.120 | 6.360 | 6.460 | 36,663 | -0.62(-8.76%) |
Apr 26, 2022 | 7.200 | 7.200 | 6.680 | 7.080 | 35,419 | -0.08(-1.12%) |
Apr 25, 2022 | 6.450 | 7.380 | 6.270 | 7.160 | 106,424 | +0.83(+13.11%) |
Apr 22, 2022 | 6.140 | 6.410 | 6.140 | 6.330 | 7,706 | +0.19(+3.09%) |
Apr 21, 2022 | 6.330 | 6.350 | 6.140 | 6.140 | 18,899 | -0.22(-3.46%) |
Apr 20, 2022 | 6.068 | 6.450 | 6.068 | 6.360 | 15,097 | +0.24(+3.92%) |
Apr 19, 2022 | 6.140 | 6.250 | 6.000 | 6.120 | 21,761 | +0.13(+2.17%) |
Apr 18, 2022 | 6.120 | 6.390 | 5.889 | 5.990 | 27,801 | -0.04(-0.66%) |
Apr 14, 2022 | 6.250 | 6.250 | 5.840 | 6.030 | 32,402 | -0.27(-4.29%) |
Apr 13, 2022 | 6.400 | 6.505 | 6.240 | 6.300 | 16,713 | -0.05(-0.79%) |
Apr 12, 2022 | 6.700 | 6.700 | 6.085 | 6.350 | 45,513 | -0.31(-4.65%) |
Apr 11, 2022 | 6.780 | 6.790 | 6.610 | 6.660 | 8,379 | -0.13(-1.91%) |
Apr 08, 2022 | 6.910 | 6.930 | 6.673 | 6.790 | 6,584 | -0.10(-1.45%) |
Apr 07, 2022 | 6.770 | 6.996 | 6.600 | 6.890 | 21,474 | -0.09(-1.29%) |
Apr 06, 2022 | 6.890 | 7.000 | 6.810 | 6.980 | 11,330 | +0.11(+1.60%) |
Apr 05, 2022 | 6.920 | 7.000 | 6.860 | 6.870 | 8,716 | -0.04(-0.58%) |
Apr 04, 2022 | 6.820 | 7.010 | 6.660 | 6.910 | 31,160 | +0.01(+0.14%) |
Apr 01, 2022 | 7.200 | 7.250 | 6.860 | 6.900 | 32,512 | -0.36(-4.96%) |
Mar 31, 2022 | 7.200 | 7.830 | 7.200 | 7.260 | 269,942 | +0.12(+1.75%) |
Mar 30, 2022 | 7.200 | 7.330 | 6.980 | 7.135 | 72,487 | -0.07(-0.90%) |
Mar 29, 2022 | 6.900 | 7.350 | 6.860 | 7.200 | 47,726 | +0.19(+2.71%) |
Mar 28, 2022 | 7.230 | 7.355 | 6.900 | 7.010 | 44,151 | -0.50(-6.66%) |
Mar 25, 2022 | 7.580 | 7.600 | 7.190 | 7.510 | 38,054 | +0.23(+3.16%) |
Mar 24, 2022 | 7.740 | 7.740 | 7.200 | 7.280 | 97,238 | -0.22(-2.93%) |
Mar 23, 2022 | 7.600 | 7.830 | 7.380 | 7.500 | 30,525 | -0.08(-1.06%) |
Mar 22, 2022 | 7.400 | 7.850 | 7.280 | 7.580 | 24,918 | +0.10(+1.34%) |
Mar 21, 2022 | 8.000 | 8.000 | 7.480 | 7.480 | 27,225 | -0.52(-6.50%) |
Mar 18, 2022 | 8.100 | 8.200 | 7.880 | 8.000 | 51,945 | -0.10(-1.23%) |
Mar 17, 2022 | 8.100 | 8.160 | 7.860 | 8.100 | 27,094 | +0.01(+0.12%) |
Mar 16, 2022 | 8.060 | 8.650 | 7.935 | 8.090 | 33,657 | -0.04(-0.49%) |
Mar 15, 2022 | 8.840 | 8.850 | 7.750 | 8.130 | 85,526 | -0.72(-8.14%) |