Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.350 | 6.400 | 6.240 | 6.260 | 70,474 | -0.14(-2.19%) |
May 27, 2022 | 6.340 | 6.410 | 6.290 | 6.400 | 149,793 | +0.11(+1.75%) |
May 26, 2022 | 6.190 | 6.330 | 6.070 | 6.290 | 106,684 | +0.15(+2.44%) |
May 25, 2022 | 6.010 | 6.180 | 5.950 | 6.140 | 152,387 | +0.09(+1.49%) |
May 24, 2022 | 6.030 | 6.090 | 5.900 | 6.050 | 158,122 | -0.02(-0.33%) |
May 23, 2022 | 6.060 | 6.100 | 5.860 | 6.070 | 211,179 | +0.02(+0.33%) |
May 20, 2022 | 6.260 | 6.260 | 5.860 | 6.050 | 156,613 | -0.12(-1.94%) |
May 19, 2022 | 5.950 | 6.250 | 5.850 | 6.170 | 294,285 | +0.28(+4.75%) |
May 18, 2022 | 5.740 | 6.000 | 5.660 | 5.890 | 177,703 | +0.03(+0.51%) |
May 17, 2022 | 5.790 | 5.990 | 5.710 | 5.860 | 199,213 | +0.20(+3.53%) |
May 16, 2022 | 5.430 | 5.700 | 5.400 | 5.660 | 243,497 | +0.19(+3.47%) |
May 13, 2022 | 5.410 | 5.630 | 5.390 | 5.470 | 191,818 | +0.07(+1.30%) |
May 12, 2022 | 5.240 | 5.470 | 5.180 | 5.400 | 248,883 | +0.05(+0.93%) |
May 11, 2022 | 5.290 | 5.470 | 5.290 | 5.350 | 288,462 | -0.01(-0.19%) |
May 10, 2022 | 4.920 | 5.490 | 4.570 | 5.360 | 763,148 | +1.11(+26.12%) |
May 09, 2022 | 4.250 | 4.300 | 4.090 | 4.250 | 181,069 | -0.03(-0.70%) |
May 06, 2022 | 4.460 | 4.460 | 4.250 | 4.280 | 91,264 | -0.15(-3.39%) |
May 05, 2022 | 4.660 | 4.680 | 4.350 | 4.430 | 77,797 | -0.32(-6.74%) |
May 04, 2022 | 4.700 | 4.776 | 4.490 | 4.750 | 97,865 | +0.02(+0.42%) |
May 03, 2022 | 4.780 | 5.000 | 4.610 | 4.730 | 86,259 | -0.02(-0.42%) |
May 02, 2022 | 4.750 | 4.860 | 4.655 | 4.750 | 122,578 | +0.00(+0.00%) |
Apr 29, 2022 | 4.580 | 4.900 | 4.580 | 4.750 | 170,309 | +0.17(+3.71%) |
Apr 28, 2022 | 4.400 | 4.610 | 4.360 | 4.580 | 119,771 | +0.19(+4.33%) |
Apr 27, 2022 | 4.760 | 4.810 | 4.330 | 4.390 | 151,831 | -0.37(-7.77%) |
Apr 26, 2022 | 4.660 | 4.830 | 4.630 | 4.760 | 174,570 | +0.02(+0.42%) |
Apr 25, 2022 | 4.630 | 4.750 | 4.490 | 4.740 | 136,404 | +0.08(+1.72%) |
Apr 22, 2022 | 4.740 | 4.820 | 4.660 | 4.660 | 128,957 | -0.10(-2.10%) |
Apr 21, 2022 | 4.990 | 5.010 | 4.760 | 4.760 | 120,251 | -0.19(-3.84%) |
Apr 20, 2022 | 5.070 | 5.149 | 4.900 | 4.950 | 117,791 | -0.06(-1.20%) |
Apr 19, 2022 | 4.970 | 5.060 | 4.930 | 5.010 | 181,703 | +0.04(+0.80%) |
Apr 18, 2022 | 5.080 | 5.100 | 4.925 | 4.970 | 169,399 | -0.11(-2.17%) |
Apr 14, 2022 | 4.910 | 5.170 | 4.820 | 5.080 | 216,337 | +0.19(+3.89%) |
Apr 13, 2022 | 4.660 | 4.910 | 4.650 | 4.890 | 124,022 | +0.25(+5.39%) |
Apr 12, 2022 | 4.750 | 4.750 | 4.450 | 4.640 | 131,207 | -0.04(-0.85%) |
Apr 11, 2022 | 4.930 | 4.930 | 4.640 | 4.680 | 60,526 | -0.28(-5.65%) |
Apr 08, 2022 | 4.910 | 5.070 | 4.860 | 4.960 | 79,470 | +0.03(+0.61%) |
Apr 07, 2022 | 5.060 | 5.064 | 4.810 | 4.930 | 108,261 | -0.15(-2.95%) |
Apr 06, 2022 | 5.200 | 5.225 | 5.020 | 5.080 | 69,983 | -0.16(-3.05%) |
Apr 05, 2022 | 5.540 | 5.600 | 5.240 | 5.240 | 69,961 | -0.28(-5.07%) |
Apr 04, 2022 | 5.480 | 5.550 | 5.440 | 5.520 | 84,038 | +0.06(+1.10%) |
Apr 01, 2022 | 5.490 | 5.750 | 5.320 | 5.460 | 136,116 | -0.03(-0.55%) |
Mar 31, 2022 | 5.480 | 5.550 | 5.470 | 5.490 | 87,661 | -0.03(-0.54%) |
Mar 30, 2022 | 5.640 | 5.640 | 5.490 | 5.520 | 78,960 | -0.15(-2.65%) |
Mar 29, 2022 | 5.700 | 5.870 | 5.650 | 5.670 | 76,569 | +0.04(+0.71%) |
Mar 28, 2022 | 5.750 | 5.750 | 5.550 | 5.630 | 68,758 | -0.11(-1.92%) |
Mar 25, 2022 | 5.600 | 5.810 | 5.490 | 5.740 | 109,149 | +0.19(+3.42%) |
Mar 24, 2022 | 5.540 | 5.665 | 5.450 | 5.550 | 127,983 | +0.06(+1.09%) |
Mar 23, 2022 | 5.690 | 5.730 | 5.480 | 5.490 | 105,590 | -0.22(-3.85%) |
Mar 22, 2022 | 5.840 | 5.878 | 5.670 | 5.710 | 67,753 | -0.10(-1.72%) |
Mar 21, 2022 | 6.050 | 6.100 | 5.760 | 5.810 | 75,941 | -0.25(-4.13%) |
Mar 18, 2022 | 5.640 | 6.150 | 5.610 | 6.060 | 260,666 | +0.42(+7.45%) |
Mar 17, 2022 | 5.520 | 5.670 | 5.450 | 5.640 | 57,029 | +0.21(+3.87%) |
Mar 16, 2022 | 5.410 | 5.480 | 5.310 | 5.430 | 68,446 | +0.09(+1.69%) |
Mar 15, 2022 | 5.370 | 5.550 | 5.250 | 5.340 | 80,167 | +0.04(+0.75%) |
Mar 14, 2022 | 5.670 | 5.910 | 5.210 | 5.300 | 143,224 | -0.10(-1.85%) |
Mar 11, 2022 | 5.550 | 5.764 | 5.380 | 5.400 | 67,761 | -0.15(-2.70%) |
Mar 10, 2022 | 5.470 | 5.595 | 5.410 | 5.550 | 46,495 | -0.05(-0.89%) |
Mar 09, 2022 | 5.440 | 5.620 | 5.440 | 5.600 | 37,103 | +0.26(+4.87%) |
Mar 08, 2022 | 5.240 | 5.440 | 5.190 | 5.340 | 110,997 | +0.16(+3.09%) |
Mar 07, 2022 | 5.150 | 5.280 | 5.114 | 5.180 | 120,434 | +0.05(+0.97%) |
Mar 04, 2022 | 5.170 | 5.180 | 5.000 | 5.130 | 87,286 | -0.10(-1.91%) |
Mar 03, 2022 | 5.480 | 5.480 | 5.160 | 5.230 | 70,578 | -0.22(-4.04%) |
Mar 02, 2022 | 5.490 | 5.530 | 5.370 | 5.450 | 55,046 | +0.10(+1.87%) |