Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.667 | 5.728 | 5.667 | 5.706 | 59,515 | +0.12(+2.08%) |
May 27, 2022 | 5.551 | 5.632 | 5.543 | 5.590 | 39,110 | +0.03(+0.56%) |
May 26, 2022 | 5.450 | 5.567 | 5.450 | 5.559 | 43,110 | +0.09(+1.56%) |
May 25, 2022 | 5.427 | 5.482 | 5.427 | 5.474 | 46,151 | +0.02(+0.28%) |
May 24, 2022 | 5.458 | 5.466 | 5.435 | 5.458 | 29,082 | -0.06(-1.12%) |
May 23, 2022 | 5.497 | 5.536 | 5.489 | 5.520 | 41,910 | +0.04(+0.71%) |
May 20, 2022 | 5.450 | 5.490 | 5.438 | 5.481 | 81,864 | +0.06(+1.14%) |
May 19, 2022 | 5.365 | 5.441 | 5.347 | 5.420 | 46,347 | +0.05(+0.86%) |
May 18, 2022 | 5.443 | 5.447 | 5.373 | 5.373 | 32,683 | -0.10(-1.84%) |
May 17, 2022 | 5.474 | 5.474 | 5.427 | 5.474 | 37,337 | +0.12(+2.17%) |
May 16, 2022 | 5.358 | 5.373 | 5.334 | 5.358 | 39,969 | -0.01(-0.14%) |
May 13, 2022 | 5.280 | 5.389 | 5.280 | 5.365 | 79,768 | +0.13(+2.51%) |
May 12, 2022 | 5.311 | 5.323 | 5.211 | 5.234 | 68,032 | -0.13(-2.45%) |
May 11, 2022 | 5.365 | 5.412 | 5.358 | 5.365 | 29,604 | +0.00(+0.00%) |
May 10, 2022 | 5.396 | 5.415 | 5.342 | 5.365 | 60,050 | +0.00(+0.00%) |
May 09, 2022 | 5.381 | 5.435 | 5.334 | 5.365 | 104,924 | -0.15(-2.67%) |
May 06, 2022 | 5.551 | 5.551 | 5.505 | 5.512 | 52,418 | -0.06(-1.11%) |
May 05, 2022 | 5.621 | 5.652 | 5.574 | 5.574 | 83,281 | -0.09(-1.64%) |
May 04, 2022 | 5.652 | 5.706 | 5.621 | 5.667 | 119,986 | -0.01(-0.14%) |
May 03, 2022 | 5.698 | 5.714 | 5.652 | 5.675 | 146,553 | -0.02(-0.27%) |
May 02, 2022 | 5.652 | 5.714 | 5.629 | 5.690 | 38,396 | +0.03(+0.55%) |
Apr 29, 2022 | 5.698 | 5.776 | 5.621 | 5.660 | 24,622 | +0.02(+0.41%) |
Apr 28, 2022 | 5.590 | 5.640 | 5.590 | 5.636 | 13,585 | +0.05(+0.97%) |
Apr 27, 2022 | 5.598 | 5.667 | 5.574 | 5.582 | 36,763 | +0.00(+0.00%) |
Apr 26, 2022 | 5.644 | 5.644 | 5.582 | 5.582 | 36,461 | -0.11(-1.90%) |
Apr 25, 2022 | 5.768 | 5.768 | 5.629 | 5.690 | 90,224 | -0.12(-2.00%) |
Apr 22, 2022 | 5.822 | 5.841 | 5.768 | 5.807 | 39,840 | -0.01(-0.13%) |
Apr 21, 2022 | 5.892 | 5.921 | 5.814 | 5.814 | 42,140 | -0.08(-1.31%) |
Apr 20, 2022 | 5.876 | 5.930 | 5.845 | 5.892 | 65,020 | +0.05(+0.93%) |
Apr 19, 2022 | 5.791 | 5.892 | 5.768 | 5.838 | 60,815 | -0.01(-0.13%) |
Apr 18, 2022 | 5.892 | 5.914 | 5.814 | 5.845 | 58,829 | +0.00(+0.00%) |
Apr 14, 2022 | 5.876 | 5.876 | 5.832 | 5.845 | 97,204 | -0.03(-0.53%) |
Apr 13, 2022 | 5.814 | 5.900 | 5.814 | 5.876 | 15,341 | +0.05(+0.93%) |
Apr 12, 2022 | 5.869 | 5.869 | 5.783 | 5.822 | 78,439 | -0.02(-0.27%) |
Apr 11, 2022 | 5.853 | 5.904 | 5.838 | 5.838 | 45,280 | -0.10(-1.66%) |
Apr 08, 2022 | 5.923 | 5.953 | 5.911 | 5.936 | 13,611 | +0.01(+0.22%) |
Apr 07, 2022 | 5.954 | 5.969 | 5.900 | 5.923 | 44,733 | -0.05(-0.78%) |
Apr 06, 2022 | 5.969 | 6.000 | 5.939 | 5.969 | 31,957 | -0.03(-0.52%) |
Apr 05, 2022 | 6.101 | 6.108 | 6.000 | 6.000 | 64,709 | -0.17(-2.76%) |
Apr 04, 2022 | 6.163 | 6.178 | 6.124 | 6.170 | 54,213 | +0.05(+0.76%) |
Apr 01, 2022 | 6.186 | 6.186 | 6.085 | 6.124 | 81,793 | -0.00(-0.06%) |
Mar 31, 2022 | 6.090 | 6.128 | 6.000 | 6.128 | 136,260 | +0.05(+0.87%) |
Mar 30, 2022 | 6.075 | 6.090 | 6.060 | 6.075 | 33,073 | -0.01(-0.12%) |
Mar 29, 2022 | 6.060 | 6.090 | 6.030 | 6.083 | 48,291 | +0.09(+1.51%) |
Mar 28, 2022 | 5.955 | 6.083 | 5.924 | 5.992 | 77,002 | +0.04(+0.63%) |
Mar 25, 2022 | 5.939 | 5.970 | 5.917 | 5.955 | 45,414 | +0.00(+0.00%) |
Mar 24, 2022 | 5.970 | 5.985 | 5.939 | 5.955 | 33,372 | +0.01(+0.13%) |
Mar 23, 2022 | 5.917 | 6.000 | 5.909 | 5.947 | 57,903 | -0.02(-0.25%) |
Mar 22, 2022 | 5.887 | 5.962 | 5.887 | 5.962 | 69,615 | +0.12(+2.06%) |
Mar 21, 2022 | 5.909 | 5.909 | 5.834 | 5.841 | 49,713 | -0.08(-1.40%) |
Mar 18, 2022 | 5.826 | 5.924 | 5.826 | 5.924 | 25,431 | +0.08(+1.42%) |
Mar 17, 2022 | 5.804 | 5.864 | 5.751 | 5.841 | 76,536 | -0.01(-0.13%) |
Mar 16, 2022 | 5.593 | 5.857 | 5.593 | 5.849 | 118,630 | +0.36(+6.59%) |
Mar 15, 2022 | 5.442 | 5.510 | 5.359 | 5.487 | 109,775 | -0.03(-0.55%) |
Mar 14, 2022 | 5.600 | 5.600 | 5.502 | 5.517 | 52,771 | -0.22(-3.81%) |
Mar 11, 2022 | 5.774 | 5.774 | 5.630 | 5.736 | 49,235 | +0.02(+0.26%) |
Mar 10, 2022 | 5.721 | 5.744 | 5.698 | 5.721 | 77,830 | +0.00(+0.00%) |
Mar 09, 2022 | 5.691 | 5.744 | 5.691 | 5.721 | 55,736 | +0.05(+0.80%) |
Mar 08, 2022 | 5.661 | 5.691 | 5.563 | 5.676 | 707,229 | -0.04(-0.66%) |
Mar 07, 2022 | 5.887 | 5.887 | 5.676 | 5.713 | 93,828 | -0.22(-3.68%) |
Mar 04, 2022 | 5.909 | 5.947 | 5.894 | 5.932 | 22,166 | -0.03(-0.51%) |
Mar 03, 2022 | 6.000 | 6.000 | 5.955 | 5.962 | 23,890 | -0.04(-0.63%) |
Mar 02, 2022 | 5.955 | 6.000 | 5.955 | 6.000 | 17,670 | +0.04(+0.63%) |