Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.700 | 5.780 | 5.645 | 5.700 | 1,726,383 | -0.07(-1.21%) |
May 27, 2022 | 5.680 | 5.770 | 5.575 | 5.770 | 1,265,826 | +0.14(+2.49%) |
May 26, 2022 | 5.610 | 5.690 | 5.550 | 5.630 | 1,722,475 | +0.06(+1.08%) |
May 25, 2022 | 5.370 | 5.610 | 5.350 | 5.570 | 1,611,080 | +0.19(+3.53%) |
May 24, 2022 | 5.420 | 5.430 | 5.215 | 5.380 | 2,829,518 | -0.06(-1.10%) |
May 23, 2022 | 5.610 | 5.620 | 5.370 | 5.440 | 2,658,874 | -0.04(-0.73%) |
May 20, 2022 | 5.540 | 5.570 | 5.370 | 5.480 | 2,060,339 | -0.01(-0.18%) |
May 19, 2022 | 5.370 | 5.600 | 5.330 | 5.490 | 2,189,590 | +0.05(+0.92%) |
May 18, 2022 | 5.790 | 5.805 | 5.430 | 5.440 | 2,232,157 | -0.40(-6.85%) |
May 17, 2022 | 5.680 | 5.920 | 5.655 | 5.840 | 2,623,972 | +0.27(+4.85%) |
May 16, 2022 | 5.550 | 5.730 | 5.530 | 5.570 | 2,559,656 | +0.01(+0.18%) |
May 13, 2022 | 5.600 | 5.745 | 5.510 | 5.560 | 2,845,275 | +0.00(+0.00%) |
May 12, 2022 | 5.570 | 5.635 | 5.360 | 5.560 | 3,065,035 | -0.05(-0.89%) |
May 11, 2022 | 5.970 | 6.040 | 5.570 | 5.610 | 5,191,436 | -0.40(-6.66%) |
May 10, 2022 | 6.150 | 6.250 | 5.850 | 6.010 | 3,416,051 | -0.03(-0.50%) |
May 09, 2022 | 6.000 | 6.215 | 5.915 | 6.040 | 3,093,632 | -0.04(-0.66%) |
May 06, 2022 | 6.180 | 6.285 | 6.000 | 6.080 | 3,695,820 | -0.16(-2.56%) |
May 05, 2022 | 6.290 | 6.410 | 6.170 | 6.240 | 3,367,764 | -0.09(-1.42%) |
May 04, 2022 | 6.310 | 6.365 | 6.120 | 6.330 | 1,652,412 | +0.07(+1.12%) |
May 03, 2022 | 6.150 | 6.345 | 6.090 | 6.260 | 3,018,056 | +0.09(+1.46%) |
May 02, 2022 | 6.220 | 6.305 | 6.065 | 6.170 | 1,955,051 | -0.01(-0.16%) |
Apr 29, 2022 | 6.340 | 6.370 | 6.135 | 6.180 | 2,349,474 | -0.22(-3.44%) |
Apr 28, 2022 | 6.470 | 6.480 | 6.010 | 6.400 | 2,347,265 | -0.05(-0.78%) |
Apr 27, 2022 | 6.630 | 6.644 | 6.420 | 6.450 | 1,633,519 | -0.17(-2.57%) |
Apr 26, 2022 | 6.700 | 6.720 | 6.495 | 6.620 | 2,544,799 | -0.15(-2.22%) |
Apr 25, 2022 | 6.500 | 6.770 | 6.420 | 6.770 | 3,071,881 | +0.16(+2.42%) |
Apr 22, 2022 | 6.900 | 6.960 | 6.525 | 6.610 | 2,875,850 | -0.37(-5.30%) |
Apr 21, 2022 | 7.300 | 7.410 | 6.965 | 6.980 | 2,641,562 | -0.29(-3.99%) |
Apr 20, 2022 | 7.280 | 7.360 | 7.135 | 7.270 | 5,313,605 | +0.00(+0.00%) |
Apr 19, 2022 | 7.390 | 7.505 | 7.255 | 7.270 | 1,778,938 | -0.12(-1.62%) |
Apr 18, 2022 | 7.380 | 7.510 | 7.350 | 7.390 | 1,640,673 | -0.09(-1.20%) |
Apr 14, 2022 | 7.210 | 7.605 | 7.210 | 7.480 | 2,272,933 | +0.28(+3.89%) |
Apr 13, 2022 | 7.200 | 7.325 | 7.170 | 7.200 | 925,521 | +0.07(+0.98%) |
Apr 12, 2022 | 7.130 | 7.250 | 7.005 | 7.130 | 1,317,987 | +0.06(+0.85%) |
Apr 11, 2022 | 7.050 | 7.220 | 7.045 | 7.070 | 1,444,516 | -0.04(-0.56%) |
Apr 08, 2022 | 6.840 | 7.210 | 6.840 | 7.110 | 2,008,966 | +0.27(+3.95%) |
Apr 07, 2022 | 6.950 | 7.000 | 6.810 | 6.840 | 888,200 | -0.08(-1.16%) |
Apr 06, 2022 | 6.860 | 7.025 | 6.680 | 6.920 | 1,391,900 | +0.02(+0.29%) |
Apr 05, 2022 | 7.320 | 7.560 | 6.890 | 6.900 | 1,751,096 | -0.37(-5.09%) |
Apr 04, 2022 | 7.310 | 7.350 | 7.110 | 7.270 | 1,120,218 | -0.06(-0.82%) |
Apr 01, 2022 | 7.090 | 7.340 | 7.080 | 7.330 | 3,512,413 | +0.28(+3.97%) |
Mar 31, 2022 | 7.100 | 7.210 | 7.020 | 7.050 | 3,634,695 | -0.05(-0.70%) |
Mar 30, 2022 | 7.150 | 7.295 | 7.090 | 7.100 | 1,828,856 | -0.07(-0.98%) |
Mar 29, 2022 | 7.000 | 7.255 | 6.960 | 7.170 | 1,473,747 | +0.15(+2.14%) |
Mar 28, 2022 | 6.990 | 7.030 | 6.870 | 7.020 | 1,387,881 | +0.02(+0.29%) |
Mar 25, 2022 | 6.840 | 7.060 | 6.790 | 7.000 | 2,404,770 | +0.17(+2.49%) |
Mar 24, 2022 | 6.770 | 6.845 | 6.665 | 6.830 | 1,341,986 | +0.08(+1.19%) |
Mar 23, 2022 | 6.750 | 6.790 | 6.655 | 6.750 | 838,839 | -0.09(-1.32%) |
Mar 22, 2022 | 6.730 | 6.935 | 6.690 | 6.840 | 1,514,382 | +0.12(+1.79%) |
Mar 21, 2022 | 6.680 | 6.810 | 6.650 | 6.720 | 1,242,720 | +0.05(+0.75%) |
Mar 18, 2022 | 6.830 | 6.850 | 6.620 | 6.670 | 3,584,829 | -0.16(-2.34%) |
Mar 17, 2022 | 6.710 | 6.860 | 6.700 | 6.830 | 1,567,112 | +0.04(+0.59%) |
Mar 16, 2022 | 7.070 | 7.090 | 6.490 | 6.790 | 2,858,075 | -0.15(-2.16%) |
Mar 15, 2022 | 6.850 | 7.075 | 6.820 | 6.940 | 1,416,459 | +0.04(+0.58%) |
Mar 14, 2022 | 7.260 | 7.260 | 6.870 | 6.900 | 1,750,170 | -0.29(-4.03%) |
Mar 11, 2022 | 7.280 | 7.320 | 7.170 | 7.190 | 1,506,046 | -0.09(-1.24%) |
Mar 10, 2022 | 7.190 | 7.290 | 7.115 | 7.280 | 1,972,043 | -0.02(-0.27%) |
Mar 09, 2022 | 7.100 | 7.360 | 7.070 | 7.300 | 2,847,848 | +0.30(+4.29%) |
Mar 08, 2022 | 6.970 | 7.090 | 6.880 | 7.000 | 2,067,636 | +0.08(+1.16%) |
Mar 07, 2022 | 6.990 | 7.020 | 6.840 | 6.920 | 1,938,104 | -0.04(-0.57%) |
Mar 04, 2022 | 6.880 | 7.080 | 6.860 | 6.960 | 3,413,657 | -0.03(-0.43%) |
Mar 03, 2022 | 6.770 | 6.990 | 6.370 | 6.990 | 3,880,186 | +0.26(+3.86%) |
Mar 02, 2022 | 6.730 | 6.840 | 6.660 | 6.730 | 4,377,622 | +0.01(+0.15%) |