Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.826 | 5.945 | 5.781 | 5.945 | 18,535 | +0.11(+1.88%) |
May 27, 2022 | 5.973 | 5.973 | 5.781 | 5.835 | 13,196 | -0.17(-2.89%) |
May 26, 2022 | 5.534 | 6.293 | 5.534 | 6.009 | 105,268 | +0.46(+8.24%) |
May 25, 2022 | 5.570 | 5.570 | 5.542 | 5.552 | 5,733 | -0.04(-0.65%) |
May 24, 2022 | 5.534 | 5.588 | 5.534 | 5.588 | 1,864 | +0.05(+0.98%) |
May 23, 2022 | 5.443 | 5.570 | 5.434 | 5.534 | 56,073 | +0.16(+3.04%) |
May 20, 2022 | 5.434 | 5.534 | 5.352 | 5.370 | 48,418 | +0.02(+0.34%) |
May 19, 2022 | 5.361 | 5.652 | 5.352 | 5.352 | 44,550 | -0.01(-0.17%) |
May 18, 2022 | 5.579 | 5.579 | 5.361 | 5.361 | 16,734 | -0.22(-3.90%) |
May 17, 2022 | 5.543 | 5.634 | 5.434 | 5.579 | 12,249 | +0.15(+2.84%) |
May 16, 2022 | 5.198 | 5.443 | 5.149 | 5.425 | 53,277 | +0.11(+2.05%) |
May 13, 2022 | 5.262 | 5.479 | 5.262 | 5.316 | 86,234 | +0.06(+1.21%) |
May 12, 2022 | 4.944 | 5.321 | 4.917 | 5.253 | 18,228 | +0.31(+6.36%) |
May 11, 2022 | 4.944 | 4.971 | 4.899 | 4.938 | 9,297 | -0.02(-0.34%) |
May 10, 2022 | 4.962 | 4.962 | 4.881 | 4.955 | 5,831 | -0.01(-0.15%) |
May 09, 2022 | 4.926 | 4.962 | 4.881 | 4.962 | 14,059 | -0.01(-0.16%) |
May 06, 2022 | 4.808 | 5.017 | 4.808 | 4.970 | 12,996 | +0.07(+1.46%) |
May 05, 2022 | 5.661 | 5.661 | 4.826 | 4.899 | 40,207 | -0.60(-10.89%) |
May 04, 2022 | 5.216 | 5.497 | 5.098 | 5.497 | 15,692 | +0.34(+6.50%) |
May 03, 2022 | 5.316 | 5.624 | 5.162 | 5.162 | 14,171 | -0.06(-1.22%) |
May 02, 2022 | 5.089 | 5.352 | 5.089 | 5.225 | 29,642 | +0.15(+3.04%) |
Apr 29, 2022 | 5.458 | 5.458 | 5.053 | 5.071 | 9,269 | +0.01(+0.25%) |
Apr 28, 2022 | 5.126 | 5.325 | 4.899 | 5.058 | 43,777 | -0.08(-1.49%) |
Apr 27, 2022 | 5.443 | 5.443 | 5.133 | 5.135 | 9,409 | -0.23(-4.23%) |
Apr 26, 2022 | 5.561 | 5.565 | 5.316 | 5.361 | 16,392 | -0.27(-4.83%) |
Apr 25, 2022 | 5.398 | 5.634 | 5.389 | 5.634 | 20,306 | +0.15(+2.64%) |
Apr 22, 2022 | 5.407 | 5.579 | 5.407 | 5.488 | 16,903 | +0.09(+1.57%) |
Apr 21, 2022 | 5.534 | 5.543 | 5.403 | 5.403 | 3,859 | -0.01(-0.23%) |
Apr 20, 2022 | 5.570 | 5.570 | 5.280 | 5.416 | 41,806 | +0.00(+0.08%) |
Apr 19, 2022 | 5.488 | 5.634 | 5.398 | 5.411 | 55,151 | -0.07(-1.24%) |
Apr 18, 2022 | 5.688 | 5.688 | 5.470 | 5.479 | 45,219 | -0.21(-3.67%) |
Apr 14, 2022 | 5.765 | 5.765 | 5.688 | 5.688 | 10,888 | -0.16(-2.69%) |
Apr 13, 2022 | 5.806 | 5.845 | 5.779 | 5.845 | 2,820 | +0.07(+1.15%) |
Apr 12, 2022 | 5.715 | 5.824 | 5.715 | 5.779 | 4,449 | +0.10(+1.76%) |
Apr 11, 2022 | 5.497 | 5.724 | 5.497 | 5.679 | 52,370 | +0.23(+4.16%) |
Apr 08, 2022 | 5.624 | 5.647 | 5.443 | 5.452 | 46,348 | -0.21(-3.69%) |
Apr 07, 2022 | 5.634 | 5.661 | 5.566 | 5.661 | 18,264 | +0.00(+0.00%) |
Apr 06, 2022 | 5.842 | 5.842 | 5.624 | 5.661 | 20,625 | -0.13(-2.19%) |
Apr 05, 2022 | 5.778 | 5.839 | 5.770 | 5.788 | 2,322 | +0.05(+0.86%) |
Apr 04, 2022 | 5.679 | 5.832 | 5.661 | 5.738 | 45,550 | +0.08(+1.37%) |
Apr 01, 2022 | 5.797 | 5.797 | 5.661 | 5.661 | 35,654 | -0.16(-2.80%) |
Mar 31, 2022 | 5.833 | 5.842 | 5.797 | 5.824 | 4,627 | +0.03(+0.47%) |
Mar 30, 2022 | 5.897 | 5.897 | 5.779 | 5.797 | 13,506 | -0.09(-1.54%) |
Mar 29, 2022 | 6.060 | 6.087 | 5.806 | 5.888 | 56,726 | -0.13(-2.11%) |
Mar 28, 2022 | 6.069 | 6.241 | 5.938 | 6.015 | 70,157 | -0.05(-0.75%) |
Mar 25, 2022 | 6.114 | 6.123 | 6.060 | 6.060 | 16,467 | +0.00(+0.00%) |
Mar 24, 2022 | 6.350 | 6.350 | 6.060 | 6.060 | 14,957 | -0.12(-1.91%) |
Mar 23, 2022 | 6.350 | 6.350 | 6.178 | 6.178 | 9,507 | -0.10(-1.59%) |
Mar 22, 2022 | 6.341 | 6.405 | 6.278 | 6.278 | 39,109 | +0.00(+0.00%) |
Mar 21, 2022 | 6.178 | 6.396 | 6.178 | 6.278 | 26,415 | +0.10(+1.62%) |
Mar 18, 2022 | 6.123 | 6.219 | 6.078 | 6.178 | 18,236 | +0.08(+1.34%) |
Mar 17, 2022 | 6.060 | 6.142 | 6.060 | 6.096 | 16,742 | +0.04(+0.60%) |
Mar 16, 2022 | 6.132 | 6.151 | 6.060 | 6.060 | 33,277 | -0.09(-1.47%) |
Mar 15, 2022 | 6.232 | 6.259 | 6.024 | 6.151 | 18,052 | -0.06(-1.02%) |
Mar 14, 2022 | 6.305 | 6.321 | 6.178 | 6.214 | 35,192 | -0.11(-1.72%) |
Mar 11, 2022 | 6.386 | 6.386 | 6.323 | 6.323 | 8,005 | +0.01(+0.14%) |
Mar 10, 2022 | 6.386 | 6.396 | 6.305 | 6.314 | 15,751 | -0.05(-0.85%) |
Mar 09, 2022 | 6.368 | 6.396 | 6.332 | 6.368 | 26,606 | +0.09(+1.44%) |
Mar 08, 2022 | 6.386 | 6.386 | 6.142 | 6.278 | 28,262 | -0.04(-0.57%) |
Mar 07, 2022 | 6.396 | 6.450 | 6.314 | 6.314 | 61,923 | -0.06(-1.00%) |
Mar 04, 2022 | 6.595 | 6.659 | 6.368 | 6.377 | 25,450 | -0.29(-4.35%) |
Mar 03, 2022 | 6.604 | 6.668 | 6.550 | 6.668 | 18,648 | +0.13(+1.94%) |
Mar 02, 2022 | 6.541 | 6.667 | 6.541 | 6.541 | 25,170 | -0.04(-0.55%) |