Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.460 | 5.499 | 5.391 | 5.468 | 369,114 | -0.07(-1.26%) |
May 27, 2022 | 5.368 | 5.542 | 5.368 | 5.538 | 288,497 | +0.19(+3.46%) |
May 26, 2022 | 5.298 | 5.387 | 5.298 | 5.352 | 212,858 | +0.09(+1.76%) |
May 25, 2022 | 5.206 | 5.291 | 5.175 | 5.260 | 279,815 | +0.04(+0.74%) |
May 24, 2022 | 5.198 | 5.329 | 5.152 | 5.221 | 407,743 | -0.12(-2.17%) |
May 23, 2022 | 5.244 | 5.360 | 5.244 | 5.337 | 225,743 | +0.13(+2.52%) |
May 20, 2022 | 5.399 | 5.410 | 5.159 | 5.206 | 472,036 | -0.15(-2.74%) |
May 19, 2022 | 5.352 | 5.422 | 5.345 | 5.352 | 386,077 | -0.05(-1.00%) |
May 18, 2022 | 5.545 | 5.545 | 5.368 | 5.406 | 332,999 | -0.15(-2.64%) |
May 17, 2022 | 5.561 | 5.569 | 5.522 | 5.553 | 180,335 | +0.06(+1.13%) |
May 16, 2022 | 5.414 | 5.515 | 5.410 | 5.491 | 269,393 | +0.08(+1.57%) |
May 13, 2022 | 5.345 | 5.476 | 5.321 | 5.406 | 371,771 | -0.08(-1.41%) |
May 11, 2022 | 5.484 | 0 | -0.01(-0.14%) | |||
May 10, 2022 | 5.476 | 5.586 | 5.437 | 5.491 | 458,522 | +0.02(+0.42%) |
May 09, 2022 | 5.600 | 5.669 | 5.445 | 5.468 | 579,205 | -0.22(-3.80%) |
May 06, 2022 | 5.684 | 5.754 | 5.638 | 5.684 | 275,898 | -0.04(-0.67%) |
May 05, 2022 | 5.885 | 5.885 | 5.646 | 5.723 | 325,328 | -0.15(-2.63%) |
May 04, 2022 | 5.769 | 5.878 | 5.739 | 5.878 | 266,288 | +0.11(+1.87%) |
May 03, 2022 | 5.630 | 5.785 | 5.615 | 5.769 | 231,114 | +0.15(+2.61%) |
May 02, 2022 | 5.708 | 5.708 | 5.528 | 5.623 | 501,939 | -0.19(-3.19%) |
Apr 28, 2022 | 5.808 | 0 | +0.02(+0.27%) | |||
Apr 27, 2022 | 5.793 | 0 | +0.01(+0.13%) | |||
Apr 26, 2022 | 5.955 | 6.001 | 5.754 | 5.785 | 579,375 | -0.20(-3.35%) |
Apr 25, 2022 | 5.916 | 6.001 | 5.785 | 5.986 | 587,960 | +0.07(+1.17%) |
Apr 22, 2022 | 6.102 | 6.102 | 5.901 | 5.916 | 331,850 | -0.18(-2.92%) |
Apr 21, 2022 | 6.171 | 6.171 | 6.055 | 6.094 | 350,907 | -0.06(-1.00%) |
Apr 20, 2022 | 6.140 | 6.194 | 6.106 | 6.156 | 227,202 | +0.02(+0.25%) |
Apr 19, 2022 | 6.117 | 6.148 | 6.072 | 6.140 | 309,633 | +0.02(+0.38%) |
Apr 18, 2022 | 6.063 | 6.148 | 6.032 | 6.117 | 304,253 | +0.08(+1.41%) |