Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.955 | 6.220 | 5.955 | 6.135 | 1,832 | +0.25(+4.16%) |
May 27, 2022 | 6.160 | 6.250 | 5.871 | 5.890 | 9,064 | -0.36(-5.76%) |
May 26, 2022 | 6.200 | 6.250 | 6.200 | 6.250 | 2,197 | -0.05(-0.80%) |
May 25, 2022 | 6.400 | 6.400 | 6.300 | 6.300 | 2,697 | +0.01(+0.22%) |
May 24, 2022 | 6.200 | 6.286 | 6.150 | 6.286 | 5,461 | -0.09(-1.47%) |
May 23, 2022 | 6.030 | 6.380 | 6.010 | 6.380 | 16,937 | +0.28(+4.59%) |
May 20, 2022 | 6.250 | 6.350 | 6.000 | 6.100 | 12,130 | -0.08(-1.29%) |
May 19, 2022 | 5.960 | 6.180 | 5.920 | 6.180 | 881 | +0.27(+4.57%) |
May 18, 2022 | 6.530 | 6.530 | 5.900 | 5.910 | 7,381 | -0.49(-7.65%) |
May 17, 2022 | 6.700 | 6.708 | 6.150 | 6.400 | 27,015 | -0.34(-5.05%) |
May 16, 2022 | 6.630 | 6.900 | 6.300 | 6.740 | 21,931 | +0.17(+2.59%) |
May 13, 2022 | 6.630 | 6.800 | 6.260 | 6.570 | 8,429 | +0.43(+7.00%) |
May 12, 2022 | 5.670 | 6.250 | 5.650 | 6.140 | 7,114 | +0.04(+0.66%) |
May 11, 2022 | 5.810 | 6.150 | 5.650 | 6.100 | 15,955 | -0.06(-0.97%) |
May 10, 2022 | 5.978 | 6.350 | 5.730 | 6.160 | 8,437 | +0.48(+8.45%) |
May 09, 2022 | 6.230 | 6.250 | 5.660 | 5.680 | 18,222 | -0.62(-9.84%) |
May 06, 2022 | 6.690 | 6.690 | 6.200 | 6.300 | 33,264 | -0.55(-8.03%) |
May 05, 2022 | 6.762 | 6.850 | 6.627 | 6.850 | 2,017 | +0.15(+2.24%) |
May 04, 2022 | 6.920 | 6.920 | 6.700 | 6.700 | 5,386 | -0.06(-0.96%) |
May 03, 2022 | 6.670 | 6.990 | 6.670 | 6.765 | 6,667 | -0.10(-1.41%) |
May 02, 2022 | 6.580 | 7.000 | 6.580 | 6.862 | 51,591 | +0.08(+1.13%) |
Apr 29, 2022 | 6.300 | 6.785 | 6.050 | 6.785 | 11,597 | +0.48(+7.53%) |
Apr 28, 2022 | 5.990 | 6.500 | 5.800 | 6.310 | 29,942 | +0.31(+5.17%) |
Apr 27, 2022 | 6.750 | 6.763 | 5.850 | 6.000 | 32,805 | -0.29(-4.61%) |
Apr 26, 2022 | 6.830 | 7.050 | 6.290 | 6.290 | 15,953 | -0.71(-10.14%) |
Apr 25, 2022 | 7.090 | 7.100 | 6.741 | 7.000 | 21,974 | -0.17(-2.37%) |
Apr 22, 2022 | 6.410 | 7.250 | 6.410 | 7.170 | 108,170 | +0.62(+9.38%) |
Apr 21, 2022 | 6.590 | 6.800 | 6.010 | 6.555 | 67,136 | +0.45(+7.37%) |
Apr 20, 2022 | 5.880 | 6.980 | 5.880 | 6.105 | 32,417 | +0.51(+9.02%) |
Apr 19, 2022 | 6.075 | 6.300 | 5.600 | 5.600 | 11,316 | -0.06(-1.00%) |
Apr 18, 2022 | 6.020 | 6.060 | 5.630 | 5.657 | 24,377 | -0.34(-5.72%) |
Apr 14, 2022 | 6.170 | 6.300 | 5.770 | 6.000 | 13,219 | +0.03(+0.50%) |
Apr 13, 2022 | 5.545 | 6.000 | 5.545 | 5.970 | 8,306 | +0.37(+6.61%) |
Apr 12, 2022 | 6.021 | 6.105 | 5.600 | 5.600 | 7,895 | -0.40(-6.67%) |
Apr 11, 2022 | 6.270 | 6.285 | 6.000 | 6.000 | 11,590 | -0.35(-5.51%) |
Apr 08, 2022 | 6.500 | 6.600 | 6.100 | 6.350 | 6,955 | -0.15(-2.31%) |
Apr 07, 2022 | 6.670 | 7.000 | 6.500 | 6.500 | 15,553 | -0.31(-4.55%) |
Apr 06, 2022 | 6.690 | 6.900 | 6.670 | 6.810 | 2,136 | -0.03(-0.44%) |
Apr 05, 2022 | 6.930 | 7.033 | 6.740 | 6.840 | 7,760 | -0.17(-2.36%) |
Apr 04, 2022 | 6.850 | 7.005 | 6.850 | 7.005 | 3,627 | -0.15(-2.03%) |
Apr 01, 2022 | 7.050 | 7.320 | 6.710 | 7.150 | 52,833 | +0.42(+6.24%) |
Mar 31, 2022 | 6.740 | 6.995 | 6.725 | 6.730 | 12,479 | +0.07(+1.05%) |
Mar 30, 2022 | 6.990 | 6.990 | 6.640 | 6.660 | 5,323 | +0.09(+1.37%) |
Mar 29, 2022 | 6.650 | 6.800 | 6.500 | 6.570 | 16,535 | -0.13(-1.94%) |
Mar 28, 2022 | 6.950 | 6.950 | 6.695 | 6.700 | 3,469 | -0.25(-3.60%) |
Mar 25, 2022 | 7.000 | 7.000 | 6.850 | 6.950 | 2,064 | +0.14(+2.06%) |
Mar 24, 2022 | 7.000 | 7.050 | 6.810 | 6.810 | 20,592 | -0.05(-0.73%) |
Mar 23, 2022 | 6.960 | 7.000 | 6.820 | 6.860 | 9,324 | -0.14(-2.00%) |
Mar 22, 2022 | 6.530 | 7.000 | 6.340 | 7.000 | 41,066 | +0.30(+4.48%) |
Mar 21, 2022 | 6.530 | 6.750 | 6.260 | 6.700 | 18,727 | -0.04(-0.59%) |
Mar 18, 2022 | 6.050 | 6.740 | 6.050 | 6.740 | 40,296 | +0.55(+8.89%) |
Mar 17, 2022 | 5.155 | 6.190 | 5.155 | 6.190 | 47,710 | +0.90(+17.01%) |
Mar 16, 2022 | 5.500 | 5.699 | 5.010 | 5.290 | 12,436 | +0.13(+2.52%) |
Mar 15, 2022 | 5.140 | 5.350 | 5.010 | 5.160 | 3,124 | +0.00(+0.00%) |
Mar 14, 2022 | 5.320 | 5.530 | 5.066 | 5.160 | 8,152 | -0.14(-2.64%) |
Mar 11, 2022 | 5.210 | 5.490 | 5.210 | 5.300 | 8,787 | -0.19(-3.46%) |
Mar 10, 2022 | 5.130 | 5.490 | 4.950 | 5.490 | 4,854 | +0.63(+12.96%) |
Mar 09, 2022 | 4.520 | 5.014 | 4.520 | 4.860 | 4,745 | +0.25(+5.42%) |
Mar 08, 2022 | 4.750 | 4.750 | 4.610 | 4.610 | 1,633 | +0.01(+0.22%) |
Mar 07, 2022 | 4.800 | 4.860 | 4.460 | 4.600 | 29,879 | -0.42(-8.37%) |
Mar 04, 2022 | 4.700 | 5.030 | 4.700 | 5.020 | 2,008 | +0.25(+5.24%) |
Mar 03, 2022 | 5.090 | 5.200 | 4.770 | 4.770 | 8,198 | -0.24(-4.79%) |
Mar 02, 2022 | 5.010 | 5.030 | 4.900 | 5.010 | 11,468 | +0.01(+0.20%) |