Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.420 | 6.770 | 6.350 | 6.600 | 310,727 | +0.21(+3.29%) |
May 27, 2022 | 6.110 | 6.520 | 6.110 | 6.390 | 256,737 | +0.34(+5.62%) |
May 26, 2022 | 5.600 | 6.140 | 5.600 | 6.050 | 193,179 | +0.42(+7.46%) |
May 25, 2022 | 5.030 | 5.695 | 4.990 | 5.630 | 181,529 | +0.58(+11.49%) |
May 24, 2022 | 5.410 | 5.430 | 5.000 | 5.050 | 421,901 | -0.43(-7.85%) |
May 23, 2022 | 5.550 | 5.550 | 5.230 | 5.480 | 134,873 | +0.03(+0.55%) |
May 20, 2022 | 5.700 | 5.700 | 5.300 | 5.450 | 193,414 | -0.15(-2.68%) |
May 19, 2022 | 5.720 | 5.870 | 5.580 | 5.600 | 177,605 | -0.12(-2.10%) |
May 18, 2022 | 5.910 | 6.080 | 5.700 | 5.720 | 206,488 | -0.30(-4.98%) |
May 17, 2022 | 5.560 | 6.060 | 5.560 | 6.020 | 343,105 | +0.51(+9.26%) |
May 16, 2022 | 6.420 | 6.470 | 5.470 | 5.510 | 432,174 | -0.99(-15.23%) |
May 13, 2022 | 5.880 | 6.540 | 5.880 | 6.500 | 374,172 | +0.63(+10.73%) |
May 12, 2022 | 5.790 | 6.070 | 5.570 | 5.870 | 223,922 | +0.06(+1.03%) |
May 11, 2022 | 5.860 | 5.960 | 5.740 | 5.810 | 437,580 | -0.08(-1.36%) |
May 10, 2022 | 5.700 | 6.030 | 5.340 | 5.890 | 503,986 | +0.29(+5.18%) |
May 09, 2022 | 5.460 | 5.660 | 5.310 | 5.600 | 348,922 | +0.05(+0.90%) |
May 06, 2022 | 5.210 | 5.640 | 5.101 | 5.550 | 291,174 | +0.32(+6.12%) |
May 05, 2022 | 5.470 | 5.500 | 5.175 | 5.230 | 273,947 | -0.31(-5.60%) |
May 04, 2022 | 5.550 | 5.590 | 5.235 | 5.540 | 447,981 | +0.01(+0.18%) |
May 03, 2022 | 5.720 | 5.720 | 5.315 | 5.530 | 328,688 | -0.19(-3.32%) |
May 02, 2022 | 5.610 | 5.810 | 5.480 | 5.720 | 345,637 | +0.15(+2.69%) |
Apr 29, 2022 | 5.400 | 5.808 | 5.380 | 5.570 | 848,905 | +0.10(+1.83%) |
Apr 28, 2022 | 5.180 | 5.959 | 5.180 | 5.470 | 781,988 | +0.64(+13.25%) |
Apr 27, 2022 | 4.800 | 4.889 | 4.620 | 4.830 | 439,959 | +0.07(+1.47%) |
Apr 26, 2022 | 4.910 | 4.935 | 4.750 | 4.760 | 446,753 | -0.21(-4.23%) |
Apr 25, 2022 | 4.970 | 5.050 | 4.830 | 4.970 | 450,438 | -0.03(-0.60%) |
Apr 22, 2022 | 5.100 | 5.230 | 4.900 | 5.000 | 491,308 | -0.10(-1.96%) |
Apr 21, 2022 | 5.380 | 5.390 | 5.090 | 5.100 | 355,714 | -0.18(-3.41%) |
Apr 20, 2022 | 5.370 | 5.390 | 5.260 | 5.280 | 187,110 | -0.07(-1.31%) |
Apr 19, 2022 | 5.280 | 5.560 | 5.280 | 5.350 | 196,923 | +0.06(+1.13%) |
Apr 18, 2022 | 5.280 | 5.410 | 5.160 | 5.290 | 188,448 | -0.01(-0.19%) |
Apr 14, 2022 | 5.420 | 5.480 | 5.230 | 5.300 | 239,966 | -0.14(-2.57%) |
Apr 13, 2022 | 5.150 | 5.450 | 5.150 | 5.440 | 203,167 | +0.28(+5.43%) |
Apr 12, 2022 | 5.240 | 5.410 | 5.115 | 5.160 | 183,606 | -0.01(-0.19%) |
Apr 11, 2022 | 5.200 | 5.340 | 5.120 | 5.170 | 146,696 | -0.05(-0.96%) |
Apr 08, 2022 | 5.400 | 5.400 | 5.210 | 5.220 | 117,833 | -0.17(-3.15%) |
Apr 07, 2022 | 5.390 | 5.420 | 5.150 | 5.390 | 230,792 | +0.01(+0.19%) |
Apr 06, 2022 | 5.680 | 5.680 | 5.360 | 5.380 | 316,176 | -0.42(-7.24%) |
Apr 05, 2022 | 5.820 | 5.940 | 5.680 | 5.800 | 300,775 | -0.02(-0.34%) |
Apr 04, 2022 | 5.760 | 5.830 | 5.610 | 5.820 | 159,142 | +0.06(+1.04%) |
Apr 01, 2022 | 6.030 | 6.030 | 5.720 | 5.760 | 237,303 | -0.21(-3.52%) |
Mar 31, 2022 | 6.090 | 6.290 | 5.950 | 5.970 | 196,647 | -0.12(-1.97%) |
Mar 30, 2022 | 5.950 | 6.190 | 5.880 | 6.090 | 321,376 | +0.16(+2.70%) |
Mar 29, 2022 | 5.700 | 6.070 | 5.700 | 5.930 | 253,519 | +0.34(+6.08%) |
Mar 28, 2022 | 5.860 | 5.930 | 5.560 | 5.590 | 318,222 | -0.27(-4.61%) |
Mar 25, 2022 | 6.050 | 6.050 | 5.850 | 5.860 | 239,147 | -0.15(-2.50%) |
Mar 24, 2022 | 6.150 | 6.770 | 5.785 | 6.010 | 356,123 | -0.12(-1.96%) |
Mar 23, 2022 | 6.370 | 6.500 | 6.130 | 6.130 | 265,418 | -0.26(-4.07%) |
Mar 22, 2022 | 6.170 | 6.410 | 6.160 | 6.390 | 209,794 | +0.23(+3.73%) |
Mar 21, 2022 | 6.450 | 6.520 | 6.110 | 6.160 | 238,736 | -0.38(-5.81%) |
Mar 18, 2022 | 6.220 | 6.650 | 5.900 | 6.540 | 744,240 | -0.10(-1.51%) |
Mar 17, 2022 | 6.720 | 6.810 | 6.590 | 6.640 | 221,586 | -0.19(-2.78%) |
Mar 16, 2022 | 6.320 | 6.840 | 6.320 | 6.830 | 247,429 | +0.57(+9.11%) |
Mar 15, 2022 | 6.240 | 6.465 | 6.180 | 6.260 | 223,346 | +0.09(+1.46%) |
Mar 14, 2022 | 6.320 | 6.540 | 6.090 | 6.170 | 301,844 | -0.19(-2.99%) |
Mar 11, 2022 | 6.100 | 6.520 | 6.010 | 6.360 | 397,154 | +0.35(+5.82%) |
Mar 10, 2022 | 6.000 | 6.170 | 5.820 | 6.010 | 269,966 | -0.05(-0.83%) |
Mar 09, 2022 | 5.970 | 6.240 | 5.865 | 6.060 | 815,416 | +0.26(+4.48%) |
Mar 08, 2022 | 5.810 | 6.040 | 5.660 | 5.800 | 484,269 | -0.06(-1.02%) |
Mar 07, 2022 | 6.260 | 6.380 | 5.810 | 5.860 | 373,612 | -0.42(-6.69%) |
Mar 04, 2022 | 6.340 | 6.380 | 6.114 | 6.280 | 288,527 | -0.08(-1.26%) |
Mar 03, 2022 | 6.720 | 6.800 | 6.330 | 6.360 | 472,586 | -0.32(-4.79%) |
Mar 02, 2022 | 6.510 | 6.870 | 6.510 | 6.680 | 568,008 | +0.37(+5.86%) |