Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.669 | 5.697 | 5.641 | 5.688 | 2,773,156 | -0.11(-1.93%) |
May 27, 2022 | 5.819 | 5.828 | 5.783 | 5.800 | 1,471,618 | -0.03(-0.48%) |
May 26, 2022 | 5.809 | 5.861 | 5.809 | 5.828 | 1,531,708 | +0.07(+1.13%) |
May 25, 2022 | 5.725 | 5.772 | 5.702 | 5.763 | 2,271,731 | +0.02(+0.32%) |
May 24, 2022 | 5.753 | 5.772 | 5.688 | 5.744 | 3,587,018 | -0.03(-0.48%) |
May 23, 2022 | 5.716 | 5.819 | 5.702 | 5.772 | 4,348,912 | +0.13(+2.31%) |
May 20, 2022 | 5.660 | 5.693 | 5.590 | 5.641 | 2,759,218 | +0.00(+0.00%) |
May 19, 2022 | 5.567 | 5.651 | 5.567 | 5.641 | 2,679,473 | +0.08(+1.51%) |
May 18, 2022 | 5.576 | 5.618 | 5.557 | 5.557 | 2,975,419 | -0.01(-0.17%) |
May 17, 2022 | 5.548 | 5.595 | 5.530 | 5.567 | 4,156,872 | -0.05(-0.83%) |
May 16, 2022 | 5.623 | 5.641 | 5.576 | 5.613 | 2,429,720 | -0.05(-0.82%) |
May 13, 2022 | 5.567 | 5.669 | 5.567 | 5.660 | 2,217,207 | +0.19(+3.41%) |
May 12, 2022 | 5.418 | 5.530 | 5.404 | 5.474 | 5,163,387 | +0.07(+1.38%) |
May 11, 2022 | 5.474 | 5.511 | 5.399 | 5.399 | 3,659,422 | -0.13(-2.36%) |
May 10, 2022 | 5.567 | 5.604 | 5.492 | 5.530 | 4,981,424 | +0.01(+0.17%) |
May 09, 2022 | 5.548 | 5.585 | 5.511 | 5.520 | 3,219,292 | -0.09(-1.66%) |
May 06, 2022 | 5.604 | 5.651 | 5.562 | 5.613 | 3,946,435 | +0.05(+0.84%) |
May 05, 2022 | 5.660 | 5.660 | 5.530 | 5.567 | 3,330,071 | -0.15(-2.61%) |
May 04, 2022 | 5.613 | 5.716 | 5.585 | 5.716 | 2,346,137 | +0.10(+1.83%) |
May 03, 2022 | 5.585 | 5.641 | 5.553 | 5.613 | 3,292,794 | +0.07(+1.35%) |
May 02, 2022 | 5.557 | 5.567 | 5.474 | 5.539 | 4,277,636 | -0.05(-0.83%) |
Apr 29, 2022 | 5.632 | 5.693 | 5.567 | 5.585 | 2,609,865 | -0.03(-0.50%) |
Apr 28, 2022 | 5.557 | 5.641 | 5.525 | 5.613 | 3,081,290 | +0.08(+1.52%) |
Apr 27, 2022 | 5.548 | 5.571 | 5.502 | 5.530 | 2,592,645 | -0.04(-0.67%) |
Apr 26, 2022 | 5.623 | 5.641 | 5.557 | 5.567 | 2,849,613 | -0.08(-1.49%) |
Apr 25, 2022 | 5.632 | 5.669 | 5.548 | 5.651 | 4,007,399 | +0.01(+0.17%) |
Apr 22, 2022 | 5.716 | 5.725 | 5.623 | 5.641 | 2,342,278 | -0.08(-1.47%) |
Apr 21, 2022 | 5.800 | 5.814 | 5.725 | 5.725 | 2,049,676 | -0.04(-0.65%) |
Apr 20, 2022 | 5.781 | 5.809 | 5.753 | 5.763 | 2,650,851 | +0.07(+1.15%) |
Apr 19, 2022 | 5.669 | 5.716 | 5.651 | 5.697 | 2,654,405 | -0.01(-0.16%) |
Apr 18, 2022 | 5.669 | 5.753 | 5.669 | 5.707 | 3,024,997 | +0.02(+0.33%) |
Apr 14, 2022 | 5.725 | 5.753 | 5.669 | 5.688 | 1,900,131 | -0.04(-0.65%) |
Apr 13, 2022 | 5.707 | 5.744 | 5.688 | 5.725 | 3,069,416 | +0.02(+0.33%) |
Apr 12, 2022 | 5.744 | 5.777 | 5.674 | 5.707 | 4,023,500 | -0.04(-0.65%) |
Apr 11, 2022 | 5.772 | 5.819 | 5.739 | 5.744 | 3,187,905 | -0.03(-0.48%) |
Apr 08, 2022 | 5.772 | 5.837 | 5.753 | 5.772 | 2,614,897 | +0.03(+0.49%) |
Apr 07, 2022 | 5.744 | 5.772 | 5.679 | 5.744 | 3,466,502 | +0.00(+0.00%) |
Apr 06, 2022 | 5.763 | 5.791 | 5.725 | 5.744 | 3,016,791 | -0.08(-1.44%) |
Apr 05, 2022 | 5.940 | 5.940 | 5.819 | 5.828 | 3,780,996 | -0.15(-2.50%) |
Apr 04, 2022 | 5.940 | 6.005 | 5.921 | 5.977 | 2,600,442 | +0.05(+0.79%) |
Apr 01, 2022 | 5.940 | 5.949 | 5.875 | 5.930 | 7,252,104 | +0.08(+1.44%) |
Mar 31, 2022 | 5.930 | 5.958 | 5.828 | 5.847 | 6,832,659 | -0.25(-4.13%) |
Mar 30, 2022 | 6.229 | 6.229 | 6.084 | 6.098 | 1,623,718 | -0.13(-2.10%) |
Mar 29, 2022 | 6.285 | 6.289 | 6.220 | 6.229 | 2,205,020 | +0.02(+0.30%) |
Mar 28, 2022 | 6.322 | 6.322 | 6.192 | 6.210 | 6,427,915 | -0.23(-3.62%) |
Mar 25, 2022 | 6.453 | 6.459 | 6.383 | 6.443 | 2,160,944 | +0.00(+0.00%) |
Mar 24, 2022 | 6.471 | 6.471 | 6.406 | 6.443 | 1,319,054 | +0.01(+0.14%) |
Mar 23, 2022 | 6.499 | 6.509 | 6.425 | 6.434 | 2,345,124 | -0.07(-1.15%) |
Mar 22, 2022 | 6.499 | 6.565 | 6.495 | 6.509 | 2,414,084 | +0.07(+1.01%) |
Mar 21, 2022 | 6.425 | 6.471 | 6.415 | 6.443 | 2,450,095 | +0.02(+0.29%) |
Mar 18, 2022 | 6.415 | 6.434 | 6.350 | 6.425 | 12,784,916 | -0.01(-0.15%) |
Mar 17, 2022 | 6.331 | 6.443 | 6.317 | 6.434 | 3,488,627 | +0.01(+0.15%) |
Mar 16, 2022 | 6.359 | 6.457 | 6.350 | 6.425 | 5,030,909 | +0.10(+1.62%) |
Mar 15, 2022 | 6.313 | 6.341 | 6.275 | 6.322 | 3,035,211 | +0.03(+0.44%) |
Mar 14, 2022 | 6.229 | 6.350 | 6.229 | 6.294 | 4,315,830 | +0.17(+2.74%) |
Mar 11, 2022 | 6.192 | 6.252 | 6.126 | 6.126 | 3,252,397 | +0.03(+0.46%) |
Mar 10, 2022 | 6.089 | 6.173 | 6.084 | 6.098 | 3,084,258 | +0.01(+0.15%) |
Mar 09, 2022 | 6.024 | 6.126 | 5.996 | 6.089 | 3,265,698 | +0.19(+3.16%) |
Mar 08, 2022 | 6.145 | 6.145 | 5.837 | 5.902 | 9,296,932 | -0.32(-5.10%) |
Mar 07, 2022 | 6.341 | 6.359 | 6.210 | 6.220 | 3,427,235 | -0.20(-3.05%) |
Mar 04, 2022 | 6.434 | 6.434 | 6.369 | 6.415 | 3,436,523 | -0.16(-2.41%) |
Mar 03, 2022 | 6.620 | 6.639 | 6.518 | 6.574 | 2,906,795 | +0.07(+1.00%) |
Mar 02, 2022 | 6.425 | 6.527 | 6.425 | 6.509 | 3,854,531 | +0.12(+1.90%) |