Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.660 | 6.710 | 6.550 | 6.710 | 366,435 | +0.05(+0.75%) |
May 27, 2022 | 6.500 | 6.660 | 6.490 | 6.660 | 256,694 | +0.17(+2.62%) |
May 26, 2022 | 6.520 | 6.590 | 6.475 | 6.490 | 200,402 | -0.01(-0.15%) |
May 25, 2022 | 6.230 | 6.510 | 6.130 | 6.500 | 215,387 | +0.23(+3.67%) |
May 24, 2022 | 6.550 | 6.550 | 6.220 | 6.270 | 167,639 | -0.33(-5.00%) |
May 23, 2022 | 6.600 | 6.720 | 6.510 | 6.600 | 268,017 | +0.07(+1.07%) |
May 20, 2022 | 6.640 | 6.660 | 6.430 | 6.530 | 142,697 | -0.10(-1.51%) |
May 19, 2022 | 6.550 | 6.750 | 6.370 | 6.630 | 216,398 | -0.05(-0.75%) |
May 18, 2022 | 6.730 | 6.990 | 6.610 | 6.680 | 251,234 | -0.09(-1.33%) |
May 17, 2022 | 6.750 | 6.910 | 6.640 | 6.770 | 375,093 | +0.13(+1.96%) |
May 16, 2022 | 6.640 | 6.820 | 6.550 | 6.640 | 377,876 | +0.09(+1.37%) |
May 13, 2022 | 6.500 | 6.600 | 6.460 | 6.550 | 346,589 | +0.15(+2.34%) |
May 12, 2022 | 6.090 | 6.470 | 6.010 | 6.400 | 402,443 | +0.23(+3.73%) |
May 11, 2022 | 5.830 | 6.230 | 5.830 | 6.170 | 286,940 | +0.19(+3.18%) |
May 10, 2022 | 6.320 | 6.470 | 5.710 | 5.980 | 319,418 | -0.31(-4.93%) |
May 09, 2022 | 6.390 | 6.420 | 6.200 | 6.290 | 360,788 | -0.09(-1.41%) |
May 06, 2022 | 6.080 | 6.380 | 5.970 | 6.380 | 423,055 | +0.24(+3.91%) |
May 05, 2022 | 5.670 | 6.190 | 5.330 | 6.140 | 653,175 | +0.84(+15.85%) |
May 04, 2022 | 5.310 | 5.330 | 5.060 | 5.300 | 373,342 | -0.04(-0.75%) |
May 03, 2022 | 5.440 | 5.455 | 5.280 | 5.340 | 291,472 | -0.08(-1.48%) |
May 02, 2022 | 5.570 | 5.660 | 5.350 | 5.420 | 363,157 | -0.14(-2.52%) |
Apr 29, 2022 | 5.540 | 5.730 | 5.440 | 5.560 | 234,933 | +0.02(+0.36%) |
Apr 28, 2022 | 5.400 | 5.600 | 5.360 | 5.540 | 226,356 | +0.21(+3.94%) |
Apr 27, 2022 | 5.170 | 5.380 | 5.170 | 5.330 | 286,286 | +0.18(+3.50%) |
Apr 26, 2022 | 5.330 | 5.330 | 5.090 | 5.150 | 308,980 | -0.23(-4.28%) |
Apr 25, 2022 | 5.580 | 5.710 | 5.240 | 5.380 | 163,357 | -0.29(-5.11%) |
Apr 22, 2022 | 5.970 | 5.970 | 5.590 | 5.670 | 303,538 | -0.31(-5.18%) |
Apr 21, 2022 | 6.040 | 6.160 | 5.910 | 5.980 | 459,534 | -0.04(-0.66%) |
Apr 20, 2022 | 5.950 | 6.030 | 5.940 | 6.020 | 365,477 | +0.08(+1.35%) |
Apr 19, 2022 | 5.940 | 6.040 | 5.920 | 5.940 | 374,105 | +0.03(+0.51%) |
Apr 18, 2022 | 5.890 | 6.066 | 5.840 | 5.910 | 215,382 | +0.03(+0.51%) |
Apr 14, 2022 | 5.800 | 5.950 | 5.800 | 5.880 | 185,634 | +0.09(+1.55%) |
Apr 13, 2022 | 5.790 | 5.840 | 5.700 | 5.790 | 258,268 | +0.05(+0.87%) |
Apr 12, 2022 | 5.650 | 5.840 | 5.580 | 5.740 | 396,826 | +0.13(+2.32%) |
Apr 11, 2022 | 5.750 | 5.750 | 5.570 | 5.610 | 300,776 | -0.18(-3.11%) |
Apr 08, 2022 | 5.740 | 5.845 | 5.660 | 5.790 | 139,568 | +0.06(+1.05%) |
Apr 07, 2022 | 5.600 | 5.740 | 5.560 | 5.730 | 228,533 | +0.15(+2.69%) |
Apr 06, 2022 | 5.970 | 5.970 | 5.560 | 5.580 | 407,072 | -0.42(-7.00%) |
Apr 05, 2022 | 6.030 | 6.100 | 5.980 | 6.000 | 269,347 | -0.04(-0.66%) |
Apr 04, 2022 | 6.150 | 6.160 | 5.960 | 6.040 | 436,230 | -0.06(-0.98%) |
Apr 01, 2022 | 5.950 | 6.110 | 5.890 | 6.100 | 962,803 | +0.15(+2.52%) |
Mar 31, 2022 | 5.950 | 6.020 | 5.820 | 5.950 | 707,540 | +0.05(+0.85%) |
Mar 30, 2022 | 6.200 | 6.200 | 5.890 | 5.900 | 377,600 | -0.21(-3.44%) |
Mar 29, 2022 | 6.150 | 6.150 | 6.010 | 6.110 | 453,473 | +0.04(+0.66%) |
Mar 28, 2022 | 6.000 | 6.110 | 5.970 | 6.070 | 207,821 | +0.04(+0.66%) |
Mar 25, 2022 | 6.080 | 6.210 | 5.970 | 6.030 | 379,199 | +0.00(+0.00%) |
Mar 24, 2022 | 5.850 | 6.030 | 5.810 | 6.030 | 304,461 | +0.18(+3.08%) |
Mar 23, 2022 | 5.830 | 5.890 | 5.790 | 5.850 | 179,705 | -0.01(-0.17%) |
Mar 22, 2022 | 5.850 | 5.910 | 5.761 | 5.860 | 299,567 | +0.03(+0.51%) |
Mar 21, 2022 | 6.000 | 6.000 | 5.800 | 5.830 | 217,747 | -0.18(-3.00%) |
Mar 18, 2022 | 5.980 | 6.060 | 5.910 | 6.010 | 224,630 | +0.00(+0.00%) |
Mar 17, 2022 | 5.960 | 6.140 | 5.950 | 6.010 | 199,816 | +0.08(+1.35%) |
Mar 16, 2022 | 5.930 | 6.000 | 5.870 | 5.930 | 170,623 | +0.13(+2.24%) |
Mar 15, 2022 | 5.840 | 6.000 | 5.800 | 5.800 | 156,770 | +0.00(+0.00%) |
Mar 14, 2022 | 5.640 | 5.900 | 5.610 | 5.800 | 196,419 | +0.08(+1.40%) |
Mar 11, 2022 | 5.670 | 5.750 | 5.500 | 5.720 | 128,071 | +0.07(+1.24%) |
Mar 10, 2022 | 5.600 | 5.710 | 5.550 | 5.650 | 148,502 | -0.04(-0.70%) |
Mar 09, 2022 | 5.620 | 5.770 | 5.610 | 5.690 | 134,826 | +0.22(+4.02%) |
Mar 08, 2022 | 5.420 | 5.710 | 5.420 | 5.470 | 239,332 | +0.04(+0.74%) |
Mar 07, 2022 | 5.690 | 5.705 | 5.250 | 5.430 | 244,998 | -0.32(-5.57%) |
Mar 04, 2022 | 5.760 | 5.800 | 5.510 | 5.750 | 161,582 | -0.11(-1.88%) |
Mar 03, 2022 | 5.770 | 5.900 | 5.640 | 5.860 | 144,069 | +0.16(+2.81%) |
Mar 02, 2022 | 5.430 | 5.750 | 5.430 | 5.700 | 202,205 | +0.25(+4.59%) |