Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.502 | 6.630 | 6.337 | 6.383 | 349,977 | -0.12(-1.83%) |
May 27, 2022 | 6.483 | 6.538 | 6.460 | 6.502 | 222,499 | +0.05(+0.85%) |
May 26, 2022 | 6.264 | 6.492 | 6.264 | 6.447 | 387,185 | +0.18(+2.92%) |
May 25, 2022 | 6.428 | 6.620 | 6.017 | 6.264 | 492,554 | -0.11(-1.72%) |
May 24, 2022 | 6.300 | 6.474 | 6.200 | 6.374 | 100,498 | +0.05(+0.72%) |
May 23, 2022 | 6.401 | 6.547 | 6.182 | 6.328 | 529,594 | -0.04(-0.57%) |
May 20, 2022 | 6.419 | 6.465 | 6.310 | 6.364 | 80,531 | -0.05(-0.85%) |
May 19, 2022 | 6.255 | 6.456 | 6.182 | 6.419 | 143,948 | +0.10(+1.59%) |
May 18, 2022 | 6.419 | 6.502 | 6.218 | 6.319 | 211,720 | -0.08(-1.29%) |
May 17, 2022 | 6.556 | 6.639 | 6.337 | 6.401 | 265,015 | -0.03(-0.43%) |
May 16, 2022 | 6.401 | 6.602 | 6.401 | 6.428 | 220,585 | +0.03(+0.43%) |
May 13, 2022 | 6.447 | 6.584 | 6.374 | 6.401 | 251,068 | +0.03(+0.43%) |
May 12, 2022 | 6.529 | 6.566 | 6.328 | 6.374 | 235,006 | +0.00(+0.00%) |
May 11, 2022 | 6.410 | 6.593 | 6.351 | 6.374 | 178,900 | +0.03(+0.43%) |
May 10, 2022 | 6.392 | 6.794 | 6.337 | 6.346 | 113,884 | -0.05(-0.72%) |
May 09, 2022 | 6.639 | 6.666 | 6.273 | 6.392 | 206,257 | -0.35(-5.16%) |
May 06, 2022 | 6.803 | 6.977 | 6.127 | 6.739 | 107,289 | -0.07(-1.07%) |
May 05, 2022 | 7.041 | 7.288 | 6.428 | 6.812 | 203,314 | -0.31(-4.36%) |
May 04, 2022 | 7.032 | 7.306 | 7.014 | 7.123 | 345,762 | +0.23(+3.32%) |
May 03, 2022 | 6.739 | 6.995 | 6.401 | 6.895 | 337,371 | +0.16(+2.31%) |
May 02, 2022 | 6.666 | 6.930 | 6.666 | 6.739 | 255,773 | -0.03(-0.41%) |
Apr 29, 2022 | 6.858 | 6.908 | 6.721 | 6.767 | 117,943 | -0.09(-1.33%) |
Apr 28, 2022 | 6.630 | 6.858 | 6.584 | 6.858 | 182,505 | +0.23(+3.45%) |
Apr 27, 2022 | 6.529 | 6.630 | 6.468 | 6.630 | 177,798 | +0.11(+1.68%) |
Apr 26, 2022 | 6.556 | 6.630 | 6.438 | 6.520 | 85,112 | -0.07(-1.11%) |
Apr 25, 2022 | 6.575 | 6.712 | 6.273 | 6.593 | 173,337 | -0.11(-1.64%) |
Apr 22, 2022 | 6.602 | 6.794 | 6.419 | 6.703 | 129,709 | +0.09(+1.38%) |
Apr 21, 2022 | 6.968 | 7.038 | 6.511 | 6.611 | 281,415 | -0.19(-2.82%) |
Apr 20, 2022 | 6.666 | 6.812 | 6.502 | 6.803 | 68,984 | +0.22(+3.33%) |
Apr 19, 2022 | 6.703 | 6.776 | 6.483 | 6.584 | 112,064 | -0.12(-1.77%) |
Apr 18, 2022 | 6.328 | 6.831 | 6.289 | 6.703 | 504,282 | +0.48(+7.79%) |
Apr 14, 2022 | 5.935 | 6.477 | 5.898 | 6.218 | 443,124 | +0.27(+4.62%) |
Apr 13, 2022 | 5.633 | 5.944 | 5.619 | 5.944 | 63,756 | +0.34(+6.04%) |
Apr 12, 2022 | 5.816 | 5.898 | 5.541 | 5.605 | 103,729 | -0.16(-2.70%) |
Apr 11, 2022 | 6.008 | 6.026 | 5.733 | 5.761 | 114,682 | -0.15(-2.48%) |
Apr 08, 2022 | 5.770 | 5.926 | 5.770 | 5.907 | 113,599 | +0.15(+2.54%) |
Apr 07, 2022 | 5.816 | 5.963 | 5.706 | 5.761 | 25,454 | -0.03(-0.47%) |
Apr 06, 2022 | 5.889 | 5.926 | 5.779 | 5.788 | 43,190 | -0.10(-1.71%) |
Apr 05, 2022 | 6.008 | 6.035 | 5.816 | 5.889 | 43,087 | -0.09(-1.53%) |
Apr 04, 2022 | 6.035 | 6.035 | 5.816 | 5.980 | 55,842 | +0.02(+0.31%) |
Apr 01, 2022 | 5.907 | 6.025 | 5.889 | 5.962 | 104,965 | +0.06(+1.09%) |
Mar 31, 2022 | 5.898 | 5.944 | 5.852 | 5.898 | 63,422 | +0.00(+0.00%) |
Mar 30, 2022 | 5.852 | 5.935 | 5.833 | 5.898 | 68,145 | +0.12(+2.06%) |
Mar 29, 2022 | 5.624 | 5.807 | 5.624 | 5.779 | 46,129 | +0.16(+2.93%) |
Mar 28, 2022 | 5.916 | 5.916 | 5.514 | 5.615 | 165,201 | -0.35(-5.83%) |
Mar 25, 2022 | 5.413 | 5.967 | 5.413 | 5.962 | 275,783 | +0.57(+10.51%) |
Mar 24, 2022 | 5.075 | 5.441 | 5.029 | 5.395 | 106,672 | +0.44(+8.86%) |
Mar 23, 2022 | 5.121 | 5.237 | 4.920 | 4.956 | 73,483 | -0.25(-4.75%) |
Mar 22, 2022 | 5.185 | 5.304 | 5.130 | 5.203 | 27,124 | +0.02(+0.35%) |
Mar 21, 2022 | 5.349 | 5.487 | 5.121 | 5.185 | 125,989 | -0.17(-3.24%) |
Mar 18, 2022 | 5.157 | 5.505 | 5.124 | 5.359 | 202,253 | +0.15(+2.81%) |
Mar 17, 2022 | 5.203 | 5.331 | 5.176 | 5.212 | 52,711 | +0.11(+2.15%) |
Mar 16, 2022 | 5.112 | 5.332 | 5.093 | 5.103 | 15,627 | +0.05(+0.90%) |
Mar 15, 2022 | 5.203 | 5.203 | 4.965 | 5.057 | 22,085 | -0.16(-2.98%) |
Mar 14, 2022 | 5.496 | 5.496 | 4.920 | 5.212 | 102,100 | -0.27(-5.00%) |
Mar 11, 2022 | 5.496 | 5.631 | 5.395 | 5.487 | 34,225 | -0.01(-0.17%) |
Mar 10, 2022 | 5.395 | 5.624 | 5.395 | 5.496 | 74,442 | +0.15(+2.74%) |
Mar 09, 2022 | 5.743 | 5.802 | 5.267 | 5.349 | 93,470 | -0.37(-6.40%) |
Mar 08, 2022 | 5.834 | 6.337 | 5.587 | 5.715 | 339,351 | +0.21(+3.82%) |
Mar 07, 2022 | 5.578 | 5.715 | 5.441 | 5.505 | 409,557 | +0.11(+2.08%) |
Mar 04, 2022 | 5.420 | 5.538 | 5.257 | 5.393 | 90,964 | -0.03(-0.50%) |
Mar 03, 2022 | 5.429 | 5.501 | 5.420 | 5.420 | 34,221 | +0.00(+0.00%) |
Mar 02, 2022 | 5.429 | 5.474 | 5.398 | 5.420 | 31,963 | +0.01(+0.17%) |