Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.025 | 6.237 | 5.954 | 6.111 | 418,623 | +0.29(+4.99%) |
May 27, 2022 | 5.844 | 5.852 | 5.774 | 5.821 | 138,613 | -0.03(-0.54%) |
May 26, 2022 | 5.868 | 6.049 | 5.774 | 5.852 | 216,483 | +0.05(+0.81%) |
May 25, 2022 | 5.648 | 5.852 | 5.593 | 5.805 | 282,788 | +0.16(+2.92%) |
May 24, 2022 | 5.554 | 5.656 | 5.481 | 5.640 | 106,493 | +0.09(+1.56%) |
May 23, 2022 | 5.679 | 5.695 | 5.538 | 5.554 | 194,111 | -0.10(-1.81%) |
May 20, 2022 | 5.648 | 5.656 | 5.585 | 5.656 | 120,847 | +0.05(+0.98%) |
May 19, 2022 | 5.672 | 5.672 | 5.459 | 5.601 | 105,145 | -0.13(-2.33%) |
May 18, 2022 | 5.970 | 5.970 | 5.593 | 5.734 | 168,979 | -0.19(-3.18%) |
May 17, 2022 | 5.954 | 6.111 | 5.876 | 5.923 | 173,721 | +0.09(+1.48%) |
May 16, 2022 | 5.632 | 5.868 | 5.602 | 5.837 | 159,782 | +0.26(+4.65%) |
May 13, 2022 | 5.632 | 5.734 | 5.491 | 5.577 | 261,541 | +0.27(+5.03%) |
May 12, 2022 | 5.538 | 5.709 | 5.232 | 5.310 | 150,363 | -0.23(-4.11%) |
May 11, 2022 | 5.357 | 5.774 | 5.305 | 5.538 | 226,807 | +0.16(+3.07%) |
May 10, 2022 | 5.436 | 5.444 | 5.216 | 5.373 | 146,075 | +0.09(+1.63%) |
May 09, 2022 | 5.459 | 5.522 | 5.232 | 5.287 | 275,789 | -0.17(-3.17%) |
May 06, 2022 | 5.357 | 5.491 | 5.342 | 5.459 | 91,747 | +0.10(+1.91%) |
May 05, 2022 | 5.491 | 5.538 | 5.224 | 5.357 | 130,446 | -0.14(-2.57%) |
May 04, 2022 | 5.585 | 5.585 | 5.240 | 5.499 | 260,437 | +0.22(+4.17%) |
May 03, 2022 | 5.145 | 5.389 | 5.145 | 5.279 | 103,728 | +0.18(+3.54%) |
May 02, 2022 | 5.648 | 5.687 | 5.027 | 5.098 | 521,889 | -0.62(-10.85%) |
Apr 29, 2022 | 5.931 | 6.002 | 5.711 | 5.719 | 202,846 | -0.23(-3.83%) |
Apr 28, 2022 | 5.969 | 6.022 | 5.856 | 5.947 | 283,873 | +0.03(+0.51%) |
Apr 27, 2022 | 5.894 | 5.945 | 5.765 | 5.916 | 336,441 | +0.16(+2.76%) |
Apr 26, 2022 | 5.666 | 5.894 | 5.606 | 5.757 | 253,918 | +0.11(+2.01%) |
Apr 25, 2022 | 5.871 | 5.871 | 5.318 | 5.644 | 472,580 | -0.27(-4.49%) |
Apr 22, 2022 | 5.825 | 6.015 | 5.778 | 5.909 | 288,312 | +0.10(+1.69%) |
Apr 21, 2022 | 5.984 | 6.007 | 5.757 | 5.810 | 420,716 | -0.08(-1.29%) |
Apr 20, 2022 | 5.863 | 5.916 | 5.833 | 5.886 | 127,624 | +0.02(+0.39%) |
Apr 19, 2022 | 5.901 | 5.901 | 5.803 | 5.863 | 116,993 | -0.03(-0.51%) |
Apr 18, 2022 | 5.969 | 6.060 | 5.833 | 5.894 | 155,557 | -0.01(-0.13%) |
Apr 14, 2022 | 5.984 | 5.984 | 5.840 | 5.901 | 146,227 | -0.02(-0.38%) |
Apr 13, 2022 | 6.053 | 6.128 | 5.886 | 5.924 | 184,044 | +0.03(+0.51%) |
Apr 12, 2022 | 6.136 | 6.197 | 5.780 | 5.894 | 289,951 | -0.14(-2.26%) |
Apr 11, 2022 | 6.098 | 6.136 | 5.947 | 6.030 | 184,943 | -0.05(-0.87%) |
Apr 08, 2022 | 5.863 | 6.083 | 5.848 | 6.083 | 145,997 | +0.20(+3.48%) |
Apr 07, 2022 | 5.818 | 6.011 | 5.689 | 5.878 | 132,869 | -0.07(-1.15%) |
Apr 06, 2022 | 5.818 | 6.045 | 5.734 | 5.947 | 252,485 | +0.20(+3.43%) |
Apr 05, 2022 | 5.666 | 5.797 | 5.394 | 5.750 | 156,842 | +0.11(+1.88%) |
Apr 04, 2022 | 5.462 | 5.644 | 5.462 | 5.644 | 189,754 | +0.27(+4.93%) |
Apr 01, 2022 | 5.219 | 5.424 | 5.219 | 5.378 | 127,901 | +0.20(+3.80%) |
Mar 31, 2022 | 5.310 | 5.416 | 5.166 | 5.181 | 124,370 | -0.29(-5.26%) |
Mar 30, 2022 | 5.409 | 5.484 | 5.371 | 5.469 | 100,974 | +0.14(+2.56%) |
Mar 29, 2022 | 5.447 | 5.447 | 5.189 | 5.333 | 157,638 | -0.18(-3.30%) |
Mar 28, 2022 | 5.530 | 5.530 | 5.356 | 5.515 | 120,800 | -0.02(-0.27%) |
Mar 25, 2022 | 5.295 | 5.606 | 5.295 | 5.530 | 127,073 | +0.17(+3.25%) |
Mar 24, 2022 | 5.378 | 5.378 | 5.227 | 5.356 | 102,208 | +0.05(+1.00%) |
Mar 23, 2022 | 5.303 | 5.439 | 5.234 | 5.303 | 131,498 | +0.04(+0.72%) |
Mar 22, 2022 | 5.204 | 5.348 | 4.962 | 5.265 | 181,081 | +0.21(+4.20%) |
Mar 21, 2022 | 4.962 | 5.171 | 4.962 | 5.053 | 198,850 | +0.13(+2.62%) |
Mar 18, 2022 | 4.833 | 4.924 | 4.659 | 4.924 | 116,147 | +0.08(+1.56%) |
Mar 17, 2022 | 4.757 | 4.986 | 4.731 | 4.848 | 100,524 | +0.20(+4.40%) |
Mar 16, 2022 | 4.659 | 4.750 | 4.522 | 4.644 | 225,728 | +0.00(+0.00%) |
Mar 15, 2022 | 4.204 | 4.659 | 4.192 | 4.644 | 253,126 | +0.14(+3.03%) |
Mar 14, 2022 | 5.477 | 5.502 | 4.394 | 4.507 | 501,741 | -0.97(-17.70%) |
Mar 11, 2022 | 5.394 | 5.560 | 5.325 | 5.477 | 103,654 | -0.01(-0.14%) |
Mar 10, 2022 | 5.159 | 5.553 | 5.159 | 5.484 | 201,163 | +0.27(+5.08%) |
Mar 09, 2022 | 5.931 | 5.984 | 4.969 | 5.219 | 576,131 | -0.84(-13.88%) |
Mar 08, 2022 | 6.037 | 6.090 | 5.818 | 6.060 | 639,587 | +0.30(+5.26%) |
Mar 07, 2022 | 5.674 | 6.000 | 5.621 | 5.757 | 361,695 | +0.21(+3.83%) |
Mar 04, 2022 | 5.318 | 5.606 | 5.310 | 5.545 | 335,939 | +0.24(+4.57%) |
Mar 03, 2022 | 5.492 | 5.492 | 5.197 | 5.303 | 221,071 | -0.23(-4.11%) |
Mar 02, 2022 | 5.416 | 5.719 | 5.416 | 5.530 | 383,029 | +0.17(+3.11%) |