Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.590 | 6.700 | 6.516 | 6.540 | 22,593 | -0.12(-1.80%) |
May 27, 2022 | 6.310 | 6.755 | 6.310 | 6.660 | 101,938 | +0.34(+5.38%) |
May 26, 2022 | 5.860 | 6.560 | 5.760 | 6.320 | 114,535 | +0.44(+7.48%) |
May 25, 2022 | 5.777 | 5.950 | 5.745 | 5.880 | 47,756 | +0.10(+1.82%) |
May 24, 2022 | 5.800 | 5.945 | 5.620 | 5.775 | 48,524 | -0.07(-1.28%) |
May 23, 2022 | 5.800 | 5.950 | 5.700 | 5.850 | 39,040 | +0.07(+1.21%) |
May 20, 2022 | 5.770 | 6.000 | 5.620 | 5.780 | 74,058 | -0.11(-1.87%) |
May 19, 2022 | 5.630 | 6.099 | 5.395 | 5.890 | 50,370 | +0.20(+3.51%) |
May 18, 2022 | 6.050 | 6.050 | 5.660 | 5.690 | 59,920 | -0.36(-5.95%) |
May 17, 2022 | 5.970 | 6.221 | 5.960 | 6.050 | 90,831 | +0.11(+1.85%) |
May 16, 2022 | 5.580 | 6.130 | 5.570 | 5.940 | 50,139 | +0.27(+4.76%) |
May 13, 2022 | 5.480 | 5.849 | 5.150 | 5.670 | 91,333 | +0.25(+4.61%) |
May 12, 2022 | 5.010 | 5.490 | 5.010 | 5.420 | 68,705 | +0.34(+6.69%) |
May 11, 2022 | 5.095 | 5.300 | 4.955 | 5.080 | 90,802 | +0.14(+2.83%) |
May 10, 2022 | 5.095 | 5.290 | 4.800 | 4.940 | 148,812 | -0.01(-0.20%) |
May 09, 2022 | 5.270 | 5.270 | 4.950 | 4.950 | 50,341 | -0.24(-4.62%) |
May 06, 2022 | 5.380 | 5.430 | 5.190 | 5.190 | 34,343 | -0.15(-2.81%) |
May 05, 2022 | 5.380 | 5.400 | 5.200 | 5.340 | 16,242 | -0.04(-0.74%) |
May 04, 2022 | 5.200 | 5.416 | 5.200 | 5.380 | 12,386 | +0.13(+2.57%) |
May 03, 2022 | 5.070 | 5.280 | 5.040 | 5.245 | 15,926 | +0.19(+3.66%) |
May 02, 2022 | 5.010 | 5.060 | 4.930 | 5.060 | 19,099 | +0.00(+0.00%) |
Apr 29, 2022 | 5.130 | 5.140 | 5.009 | 5.060 | 20,446 | -0.07(-1.36%) |
Apr 28, 2022 | 5.020 | 5.140 | 4.932 | 5.130 | 34,709 | +0.17(+3.43%) |
Apr 27, 2022 | 4.850 | 5.080 | 4.801 | 4.960 | 32,064 | +0.06(+1.22%) |
Apr 26, 2022 | 4.910 | 5.080 | 4.900 | 4.900 | 9,779 | -0.01(-0.20%) |
Apr 25, 2022 | 4.990 | 5.100 | 4.900 | 4.910 | 10,582 | -0.20(-3.91%) |
Apr 22, 2022 | 4.840 | 5.170 | 4.816 | 5.110 | 44,484 | +0.07(+1.39%) |
Apr 21, 2022 | 5.165 | 5.165 | 5.010 | 5.040 | 13,893 | -0.09(-1.75%) |
Apr 20, 2022 | 5.060 | 5.200 | 5.060 | 5.130 | 11,865 | -0.06(-1.16%) |
Apr 19, 2022 | 5.010 | 5.200 | 5.010 | 5.190 | 34,851 | +0.17(+3.39%) |
Apr 18, 2022 | 4.970 | 5.190 | 4.970 | 5.020 | 28,357 | -0.08(-1.57%) |
Apr 14, 2022 | 5.020 | 5.160 | 5.020 | 5.100 | 20,387 | +0.05(+0.99%) |
Apr 13, 2022 | 5.160 | 5.170 | 5.020 | 5.050 | 25,299 | -0.09(-1.75%) |
Apr 12, 2022 | 5.090 | 5.190 | 5.050 | 5.140 | 35,451 | +0.01(+0.29%) |
Apr 11, 2022 | 5.160 | 5.200 | 5.030 | 5.125 | 32,807 | -0.08(-1.63%) |
Apr 08, 2022 | 5.370 | 5.385 | 5.200 | 5.210 | 11,469 | -0.12(-2.25%) |
Apr 07, 2022 | 5.310 | 5.382 | 5.310 | 5.330 | 9,019 | -0.01(-0.19%) |
Apr 06, 2022 | 5.380 | 5.640 | 5.320 | 5.340 | 15,095 | -0.08(-1.48%) |
Apr 05, 2022 | 5.660 | 5.660 | 5.410 | 5.420 | 9,519 | -0.21(-3.73%) |
Apr 04, 2022 | 5.580 | 5.630 | 5.400 | 5.630 | 14,563 | +0.13(+2.36%) |
Apr 01, 2022 | 5.510 | 5.680 | 5.399 | 5.500 | 19,352 | +0.00(+0.00%) |
Mar 31, 2022 | 5.540 | 5.700 | 5.470 | 5.500 | 34,442 | -0.06(-1.08%) |
Mar 30, 2022 | 5.580 | 5.720 | 5.550 | 5.560 | 20,021 | -0.11(-1.94%) |
Mar 29, 2022 | 5.460 | 5.720 | 5.404 | 5.670 | 20,542 | +0.21(+3.75%) |
Mar 28, 2022 | 5.300 | 5.526 | 5.300 | 5.465 | 8,684 | +0.10(+1.96%) |
Mar 25, 2022 | 5.300 | 5.390 | 5.261 | 5.360 | 14,154 | +0.07(+1.32%) |
Mar 24, 2022 | 5.380 | 5.380 | 5.180 | 5.290 | 10,559 | +0.16(+3.12%) |
Mar 23, 2022 | 5.200 | 5.250 | 5.090 | 5.130 | 5,439 | -0.04(-0.68%) |
Mar 22, 2022 | 5.100 | 5.229 | 5.020 | 5.165 | 14,980 | +0.08(+1.67%) |
Mar 21, 2022 | 5.030 | 5.150 | 5.000 | 5.080 | 18,639 | +0.02(+0.40%) |
Mar 18, 2022 | 4.950 | 5.190 | 4.950 | 5.060 | 15,657 | +0.02(+0.40%) |
Mar 17, 2022 | 5.030 | 5.140 | 4.978 | 5.040 | 15,512 | +0.03(+0.60%) |
Mar 16, 2022 | 4.970 | 5.110 | 4.950 | 5.010 | 16,974 | +0.06(+1.21%) |
Mar 15, 2022 | 4.830 | 5.112 | 4.790 | 4.950 | 19,778 | +0.15(+3.13%) |
Mar 14, 2022 | 4.950 | 5.185 | 4.800 | 4.800 | 61,264 | -0.15(-3.03%) |
Mar 11, 2022 | 5.030 | 5.090 | 4.900 | 4.950 | 43,642 | -0.11(-2.17%) |
Mar 10, 2022 | 4.900 | 5.201 | 4.900 | 5.060 | 7,250 | +0.01(+0.20%) |
Mar 09, 2022 | 4.936 | 5.277 | 4.936 | 5.050 | 17,578 | +0.11(+2.23%) |
Mar 08, 2022 | 4.830 | 5.110 | 4.820 | 4.940 | 43,446 | +0.08(+1.65%) |
Mar 07, 2022 | 4.850 | 5.020 | 4.810 | 4.860 | 30,720 | -0.04(-0.82%) |
Mar 04, 2022 | 5.040 | 5.080 | 4.900 | 4.900 | 33,314 | -0.19(-3.73%) |
Mar 03, 2022 | 5.080 | 5.187 | 5.010 | 5.090 | 17,108 | +0.00(+0.00%) |
Mar 02, 2022 | 4.310 | 5.191 | 4.310 | 5.090 | 123,554 | +0.09(+1.80%) |