Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.314 | 6.314 | 6.089 | 6.215 | 193,242 | -0.12(-1.85%) |
May 27, 2022 | 6.350 | 6.431 | 6.314 | 6.332 | 149,708 | -0.01(-0.14%) |
May 26, 2022 | 6.188 | 6.386 | 6.188 | 6.341 | 129,447 | +0.20(+3.22%) |
May 25, 2022 | 5.963 | 6.152 | 5.945 | 6.143 | 79,507 | +0.20(+3.33%) |
May 24, 2022 | 5.846 | 5.945 | 5.810 | 5.945 | 114,270 | +0.12(+2.01%) |
May 23, 2022 | 5.900 | 5.954 | 5.810 | 5.828 | 94,005 | -0.11(-1.79%) |
May 20, 2022 | 5.791 | 5.997 | 5.782 | 5.934 | 644,393 | +0.18(+3.11%) |
May 19, 2022 | 5.773 | 5.782 | 5.711 | 5.755 | 123,553 | +0.00(+0.00%) |
May 18, 2022 | 5.728 | 5.899 | 5.728 | 5.755 | 182,550 | +0.01(+0.16%) |
May 17, 2022 | 5.728 | 5.836 | 5.728 | 5.746 | 175,610 | +0.00(+0.00%) |
May 16, 2022 | 5.818 | 5.916 | 5.728 | 5.746 | 175,031 | -0.07(-1.23%) |
May 13, 2022 | 5.845 | 6.212 | 5.791 | 5.818 | 198,584 | -0.05(-0.84%) |
May 12, 2022 | 5.863 | 5.943 | 5.810 | 5.867 | 107,887 | -0.00(-0.08%) |
May 11, 2022 | 5.809 | 5.907 | 5.791 | 5.872 | 210,680 | +0.09(+1.55%) |
May 10, 2022 | 5.719 | 5.863 | 5.711 | 5.782 | 194,411 | +0.08(+1.41%) |
May 09, 2022 | 5.711 | 5.744 | 5.684 | 5.702 | 193,099 | -0.08(-1.39%) |
May 06, 2022 | 5.782 | 5.878 | 5.737 | 5.782 | 178,795 | +0.00(+0.00%) |
May 05, 2022 | 5.934 | 5.934 | 5.773 | 5.782 | 117,948 | -0.19(-3.15%) |
May 04, 2022 | 5.899 | 5.970 | 5.809 | 5.970 | 149,483 | +0.05(+0.91%) |
May 03, 2022 | 5.881 | 5.952 | 5.854 | 5.916 | 268,034 | +0.15(+2.64%) |
May 02, 2022 | 5.773 | 5.852 | 5.728 | 5.764 | 126,369 | +0.00(+0.00%) |
Apr 29, 2022 | 5.827 | 5.890 | 5.755 | 5.764 | 146,516 | -0.11(-1.83%) |
Apr 28, 2022 | 5.764 | 5.890 | 5.764 | 5.872 | 212,625 | +0.12(+2.02%) |
Apr 27, 2022 | 5.809 | 5.836 | 5.737 | 5.755 | 227,754 | -0.04(-0.77%) |
Apr 26, 2022 | 5.764 | 5.836 | 5.746 | 5.800 | 189,622 | +0.03(+0.47%) |
Apr 25, 2022 | 5.782 | 5.810 | 5.702 | 5.773 | 368,567 | -0.04(-0.77%) |
Apr 22, 2022 | 5.872 | 5.934 | 5.791 | 5.818 | 260,807 | -0.05(-0.91%) |
Apr 21, 2022 | 5.979 | 6.013 | 5.863 | 5.872 | 229,529 | -0.14(-2.35%) |
Apr 20, 2022 | 5.844 | 6.013 | 5.844 | 6.013 | 219,641 | +0.18(+3.05%) |
Apr 19, 2022 | 5.942 | 5.951 | 5.817 | 5.835 | 229,157 | -0.12(-2.09%) |
Apr 18, 2022 | 5.924 | 5.969 | 5.844 | 5.960 | 245,047 | +0.01(+0.15%) |
Apr 14, 2022 | 5.906 | 5.986 | 5.888 | 5.951 | 177,144 | +0.04(+0.75%) |
Apr 13, 2022 | 5.906 | 5.977 | 5.902 | 5.906 | 153,732 | -0.04(-0.60%) |
Apr 12, 2022 | 5.942 | 5.995 | 5.942 | 5.942 | 165,392 | +0.00(+0.00%) |
Apr 11, 2022 | 6.031 | 6.093 | 5.915 | 5.942 | 297,442 | -0.12(-1.91%) |
Apr 08, 2022 | 6.013 | 6.084 | 6.013 | 6.058 | 268,953 | -0.02(-0.29%) |
Apr 07, 2022 | 6.129 | 6.156 | 6.022 | 6.075 | 117,538 | -0.05(-0.87%) |
Apr 06, 2022 | 6.102 | 6.152 | 6.078 | 6.129 | 99,841 | +0.00(+0.00%) |
Apr 05, 2022 | 6.182 | 6.198 | 6.102 | 6.129 | 240,223 | -0.08(-1.29%) |
Apr 04, 2022 | 6.209 | 6.263 | 6.156 | 6.209 | 170,119 | -0.02(-0.29%) |
Apr 01, 2022 | 6.289 | 6.289 | 6.200 | 6.227 | 153,931 | -0.07(-1.13%) |
Mar 31, 2022 | 6.200 | 6.316 | 6.165 | 6.298 | 164,034 | +0.10(+1.58%) |
Mar 30, 2022 | 6.227 | 6.263 | 6.147 | 6.200 | 169,897 | +0.00(+0.00%) |
Mar 29, 2022 | 6.129 | 6.212 | 6.075 | 6.200 | 152,408 | +0.07(+1.16%) |
Mar 28, 2022 | 6.209 | 6.218 | 6.111 | 6.129 | 140,117 | -0.12(-1.85%) |
Mar 25, 2022 | 6.236 | 6.289 | 6.138 | 6.245 | 168,082 | +0.01(+0.14%) |
Mar 24, 2022 | 6.325 | 6.334 | 6.236 | 6.236 | 209,566 | -0.14(-2.23%) |
Mar 23, 2022 | 6.378 | 6.458 | 6.298 | 6.378 | 129,371 | -0.02(-0.39%) |
Mar 22, 2022 | 6.350 | 6.430 | 6.306 | 6.403 | 89,663 | +0.06(+0.98%) |
Mar 21, 2022 | 6.377 | 6.416 | 6.341 | 6.341 | 38,375 | -0.04(-0.69%) |
Mar 18, 2022 | 6.332 | 6.448 | 6.332 | 6.386 | 86,646 | +0.04(+0.70%) |
Mar 17, 2022 | 6.306 | 6.386 | 6.306 | 6.341 | 112,621 | +0.01(+0.14%) |
Mar 16, 2022 | 6.323 | 6.341 | 6.297 | 6.332 | 90,711 | +0.00(+0.00%) |
Mar 15, 2022 | 6.315 | 6.332 | 6.297 | 6.332 | 58,889 | +0.00(+0.00%) |
Mar 14, 2022 | 6.377 | 6.399 | 6.270 | 6.332 | 141,825 | -0.08(-1.24%) |
Mar 11, 2022 | 6.368 | 6.412 | 6.323 | 6.412 | 145,095 | +0.04(+0.70%) |
Mar 10, 2022 | 6.359 | 6.377 | 6.315 | 6.368 | 187,510 | -0.02(-0.28%) |
Mar 09, 2022 | 6.474 | 6.501 | 6.386 | 6.386 | 213,800 | -0.07(-1.10%) |
Mar 08, 2022 | 6.492 | 6.536 | 6.430 | 6.456 | 107,097 | -0.03(-0.41%) |
Mar 07, 2022 | 6.519 | 6.554 | 6.483 | 6.483 | 182,042 | -0.07(-1.08%) |
Mar 04, 2022 | 6.643 | 6.643 | 6.510 | 6.554 | 65,837 | -0.09(-1.33%) |
Mar 03, 2022 | 6.572 | 6.696 | 6.572 | 6.643 | 47,269 | +0.06(+0.94%) |
Mar 02, 2022 | 6.563 | 6.643 | 6.554 | 6.581 | 84,531 | +0.00(+0.00%) |