Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.060 | 6.090 | 5.780 | 5.890 | 674,259 | -0.23(-3.76%) |
May 27, 2022 | 5.930 | 6.220 | 5.880 | 6.120 | 626,870 | +0.26(+4.44%) |
May 26, 2022 | 5.800 | 6.030 | 5.800 | 5.860 | 640,407 | +0.13(+2.27%) |
May 25, 2022 | 5.690 | 5.775 | 5.530 | 5.730 | 478,640 | +0.03(+0.53%) |
May 24, 2022 | 5.860 | 5.900 | 5.640 | 5.700 | 480,010 | -0.30(-5.00%) |
May 23, 2022 | 6.030 | 6.110 | 5.760 | 6.000 | 437,292 | +0.03(+0.50%) |
May 20, 2022 | 5.810 | 5.990 | 5.650 | 5.970 | 628,072 | +0.31(+5.48%) |
May 19, 2022 | 5.430 | 5.845 | 5.425 | 5.660 | 499,132 | +0.14(+2.54%) |
May 18, 2022 | 5.540 | 5.760 | 5.490 | 5.520 | 500,821 | -0.18(-3.16%) |
May 17, 2022 | 5.420 | 5.715 | 5.340 | 5.700 | 422,201 | +0.48(+9.20%) |
May 16, 2022 | 5.260 | 5.490 | 5.190 | 5.220 | 646,777 | -0.12(-2.25%) |
May 13, 2022 | 5.070 | 5.460 | 5.070 | 5.340 | 695,219 | +0.40(+8.10%) |
May 12, 2022 | 4.610 | 5.010 | 4.570 | 4.940 | 685,548 | +0.30(+6.47%) |
May 11, 2022 | 5.190 | 5.211 | 4.510 | 4.640 | 668,486 | -0.10(-2.11%) |
May 10, 2022 | 4.960 | 5.130 | 4.590 | 4.740 | 699,061 | -0.05(-1.04%) |
May 09, 2022 | 4.870 | 4.990 | 4.750 | 4.790 | 611,642 | -0.23(-4.58%) |
May 06, 2022 | 5.100 | 5.150 | 4.910 | 5.020 | 555,981 | -0.15(-2.90%) |
May 05, 2022 | 5.540 | 5.540 | 5.090 | 5.170 | 425,377 | -0.47(-8.33%) |
May 04, 2022 | 5.240 | 5.650 | 5.160 | 5.640 | 555,841 | +0.40(+7.63%) |
May 03, 2022 | 5.340 | 5.430 | 5.190 | 5.240 | 492,277 | -0.10(-1.87%) |
May 02, 2022 | 5.120 | 5.340 | 4.960 | 5.340 | 1,012,361 | +0.25(+4.91%) |
Apr 29, 2022 | 5.350 | 5.490 | 5.085 | 5.090 | 948,617 | -0.34(-6.26%) |
Apr 28, 2022 | 5.480 | 5.510 | 5.330 | 5.430 | 1,223,081 | +0.03(+0.56%) |
Apr 27, 2022 | 5.340 | 5.610 | 5.340 | 5.400 | 550,266 | +0.06(+1.12%) |
Apr 26, 2022 | 5.340 | 5.420 | 5.280 | 5.340 | 509,331 | -0.08(-1.48%) |
Apr 25, 2022 | 5.450 | 5.489 | 5.130 | 5.420 | 533,271 | -0.06(-1.09%) |
Apr 22, 2022 | 5.310 | 5.560 | 5.120 | 5.480 | 1,863,099 | +0.16(+3.01%) |
Apr 21, 2022 | 5.430 | 5.520 | 5.190 | 5.320 | 536,042 | -0.02(-0.37%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.250 | 5.340 | 667,941 | -0.07(-1.29%) |
Apr 19, 2022 | 5.210 | 5.470 | 5.180 | 5.410 | 856,071 | +0.17(+3.24%) |
Apr 18, 2022 | 5.280 | 5.320 | 5.120 | 5.240 | 449,536 | -0.04(-0.76%) |
Apr 14, 2022 | 5.300 | 5.330 | 5.200 | 5.280 | 391,998 | +0.00(+0.00%) |
Apr 13, 2022 | 5.200 | 5.340 | 5.130 | 5.280 | 298,373 | +0.06(+1.15%) |
Apr 12, 2022 | 5.360 | 5.450 | 5.200 | 5.220 | 455,755 | -0.03(-0.57%) |
Apr 11, 2022 | 5.250 | 5.380 | 5.150 | 5.250 | 315,185 | -0.03(-0.57%) |
Apr 08, 2022 | 5.380 | 5.500 | 5.250 | 5.280 | 548,959 | -0.11(-2.04%) |
Apr 07, 2022 | 5.480 | 5.570 | 5.280 | 5.390 | 885,869 | -0.09(-1.64%) |
Apr 06, 2022 | 5.600 | 5.695 | 5.280 | 5.480 | 1,039,913 | -0.19(-3.35%) |
Apr 05, 2022 | 5.930 | 5.930 | 5.610 | 5.670 | 770,305 | -0.26(-4.38%) |
Apr 04, 2022 | 5.930 | 6.050 | 5.790 | 5.930 | 855,281 | +0.05(+0.85%) |
Apr 01, 2022 | 5.930 | 5.970 | 5.815 | 5.880 | 698,336 | +0.02(+0.34%) |
Mar 31, 2022 | 5.830 | 5.920 | 5.580 | 5.860 | 1,084,666 | +0.11(+1.91%) |
Mar 30, 2022 | 5.900 | 5.950 | 5.720 | 5.750 | 463,322 | -0.20(-3.36%) |
Mar 29, 2022 | 5.980 | 6.020 | 5.870 | 5.950 | 736,483 | +0.08(+1.36%) |
Mar 28, 2022 | 5.790 | 5.970 | 5.730 | 5.870 | 895,383 | +0.03(+0.51%) |
Mar 25, 2022 | 5.960 | 6.010 | 5.730 | 5.840 | 694,272 | -0.12(-2.01%) |
Mar 24, 2022 | 5.780 | 6.085 | 5.690 | 5.960 | 2,146,760 | +0.21(+3.65%) |
Mar 23, 2022 | 5.760 | 5.910 | 5.640 | 5.750 | 986,302 | -0.08(-1.37%) |
Mar 22, 2022 | 5.930 | 6.190 | 5.750 | 5.830 | 1,831,691 | -0.05(-0.85%) |
Mar 21, 2022 | 5.900 | 6.020 | 5.760 | 5.880 | 1,278,433 | -0.13(-2.16%) |
Mar 18, 2022 | 5.870 | 6.060 | 5.860 | 6.010 | 1,831,150 | +0.14(+2.39%) |
Mar 17, 2022 | 5.580 | 5.970 | 5.570 | 5.870 | 944,497 | +0.21(+3.71%) |
Mar 16, 2022 | 5.300 | 5.700 | 5.250 | 5.660 | 927,239 | +0.54(+10.55%) |
Mar 15, 2022 | 4.940 | 5.130 | 4.850 | 5.120 | 711,873 | +0.23(+4.70%) |
Mar 14, 2022 | 5.280 | 5.350 | 4.860 | 4.890 | 710,296 | -0.27(-5.23%) |
Mar 11, 2022 | 5.510 | 5.510 | 5.150 | 5.160 | 441,052 | -0.25(-4.62%) |
Mar 10, 2022 | 5.260 | 5.440 | 5.220 | 5.410 | 469,623 | -0.03(-0.55%) |
Mar 09, 2022 | 5.200 | 5.610 | 5.042 | 5.440 | 850,716 | +0.40(+7.94%) |
Mar 08, 2022 | 5.090 | 5.200 | 4.830 | 5.040 | 914,913 | +0.02(+0.40%) |
Mar 07, 2022 | 5.510 | 5.525 | 5.010 | 5.020 | 1,177,751 | -0.43(-7.89%) |
Mar 04, 2022 | 5.350 | 5.485 | 4.940 | 5.450 | 1,441,200 | +0.15(+2.83%) |
Mar 03, 2022 | 5.600 | 5.610 | 5.260 | 5.300 | 765,253 | -0.30(-5.36%) |
Mar 02, 2022 | 5.240 | 5.670 | 5.140 | 5.600 | 1,164,464 | +0.41(+7.90%) |