Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.080 | 6.118 | 6.022 | 6.108 | 27,114,342 | +0.02(+0.31%) |
May 27, 2022 | 6.051 | 6.118 | 6.042 | 6.089 | 14,655,406 | +0.05(+0.79%) |
May 26, 2022 | 5.917 | 6.061 | 5.917 | 6.042 | 16,293,713 | +0.12(+2.10%) |
May 25, 2022 | 5.946 | 5.956 | 5.879 | 5.917 | 19,766,786 | +0.01(+0.16%) |
May 24, 2022 | 5.879 | 5.908 | 5.784 | 5.908 | 16,950,284 | -0.04(-0.64%) |
May 23, 2022 | 5.917 | 5.994 | 5.898 | 5.946 | 17,335,120 | +0.07(+1.14%) |
May 20, 2022 | 5.889 | 5.889 | 5.803 | 5.879 | 20,228,724 | +0.07(+1.15%) |
May 19, 2022 | 5.736 | 5.860 | 5.717 | 5.812 | 17,866,528 | +0.05(+0.83%) |
May 18, 2022 | 5.870 | 5.898 | 5.746 | 5.765 | 23,229,696 | -0.16(-2.74%) |
May 17, 2022 | 5.898 | 5.941 | 5.851 | 5.927 | 14,614,609 | +0.08(+1.31%) |
May 16, 2022 | 5.860 | 5.908 | 5.832 | 5.851 | 13,857,473 | -0.01(-0.16%) |
May 13, 2022 | 5.727 | 5.889 | 5.688 | 5.860 | 28,176,522 | +0.14(+2.50%) |
May 12, 2022 | 5.727 | 5.822 | 5.669 | 5.717 | 26,537,578 | -0.03(-0.50%) |
May 11, 2022 | 5.765 | 5.860 | 5.727 | 5.746 | 28,676,256 | -0.05(-0.82%) |
May 10, 2022 | 5.879 | 5.927 | 5.765 | 5.793 | 31,754,458 | +0.02(+0.33%) |
May 09, 2022 | 5.746 | 5.851 | 5.727 | 5.774 | 27,228,052 | -0.02(-0.33%) |
May 06, 2022 | 5.822 | 5.860 | 5.736 | 5.793 | 21,954,002 | -0.06(-0.98%) |
May 05, 2022 | 5.898 | 5.917 | 5.822 | 5.851 | 20,899,556 | -0.07(-1.26%) |
May 04, 2022 | 5.792 | 5.935 | 5.763 | 5.925 | 21,346,550 | +0.14(+2.47%) |
May 03, 2022 | 5.754 | 5.844 | 5.687 | 5.782 | 19,685,922 | +0.05(+0.83%) |
May 02, 2022 | 5.763 | 5.807 | 5.659 | 5.735 | 26,009,146 | +0.03(+0.50%) |
Apr 29, 2022 | 5.973 | 5.992 | 5.697 | 5.706 | 38,829,744 | -0.29(-4.91%) |
Apr 28, 2022 | 5.897 | 6.068 | 5.782 | 6.001 | 32,510,270 | +0.32(+5.70%) |
Apr 27, 2022 | 5.782 | 5.801 | 5.659 | 5.678 | 30,864,212 | -0.08(-1.32%) |
Apr 26, 2022 | 5.840 | 5.897 | 5.754 | 5.754 | 27,088,756 | -0.11(-1.94%) |
Apr 25, 2022 | 5.963 | 5.982 | 5.830 | 5.868 | 22,234,042 | -0.08(-1.28%) |
Apr 22, 2022 | 6.001 | 6.058 | 5.944 | 5.944 | 14,853,330 | -0.10(-1.57%) |
Apr 21, 2022 | 6.106 | 6.163 | 5.992 | 6.039 | 15,058,736 | -0.06(-0.94%) |
Apr 20, 2022 | 6.068 | 6.153 | 6.058 | 6.096 | 11,581,215 | +0.00(+0.00%) |
Apr 19, 2022 | 6.030 | 6.106 | 5.973 | 6.096 | 15,842,031 | +0.14(+2.40%) |
Apr 18, 2022 | 6.030 | 6.058 | 5.939 | 5.954 | 19,656,654 | -0.19(-3.10%) |
Apr 14, 2022 | 6.210 | 6.248 | 6.130 | 6.144 | 11,978,240 | -0.07(-1.07%) |
Apr 13, 2022 | 6.220 | 6.248 | 6.191 | 6.210 | 12,540,152 | +0.01(+0.15%) |
Apr 12, 2022 | 6.239 | 6.296 | 6.191 | 6.201 | 10,133,451 | -0.01(-0.15%) |
Apr 11, 2022 | 6.182 | 6.277 | 6.163 | 6.210 | 10,890,555 | +0.03(+0.46%) |
Apr 08, 2022 | 6.220 | 6.268 | 6.182 | 6.182 | 12,815,750 | -0.06(-0.91%) |
Apr 07, 2022 | 6.258 | 6.277 | 6.144 | 6.239 | 13,537,102 | -0.02(-0.30%) |
Apr 06, 2022 | 6.258 | 6.325 | 6.239 | 6.258 | 17,763,526 | -0.04(-0.60%) |
Apr 05, 2022 | 6.363 | 6.439 | 6.282 | 6.296 | 16,004,200 | -0.07(-1.05%) |
Apr 04, 2022 | 6.268 | 6.382 | 6.258 | 6.363 | 10,406,493 | +0.10(+1.52%) |
Apr 01, 2022 | 6.325 | 6.353 | 6.229 | 6.268 | 13,010,062 | -0.03(-0.45%) |
Mar 31, 2022 | 6.363 | 6.444 | 6.287 | 6.296 | 18,504,174 | -0.02(-0.30%) |
Mar 30, 2022 | 6.287 | 6.372 | 6.258 | 6.315 | 24,801,014 | +0.02(+0.30%) |
Mar 29, 2022 | 6.268 | 6.344 | 6.239 | 6.296 | 28,484,738 | +0.02(+0.30%) |
Mar 28, 2022 | 6.210 | 6.296 | 6.182 | 6.277 | 15,323,676 | +0.05(+0.76%) |
Mar 25, 2022 | 6.182 | 6.268 | 6.163 | 6.229 | 15,465,332 | +0.05(+0.77%) |
Mar 24, 2022 | 6.115 | 6.191 | 6.073 | 6.182 | 13,986,408 | +0.10(+1.56%) |
Mar 23, 2022 | 6.077 | 6.182 | 6.077 | 6.087 | 20,495,722 | -0.01(-0.16%) |
Mar 22, 2022 | 6.001 | 6.106 | 5.963 | 6.096 | 21,787,356 | +0.11(+1.91%) |
Mar 21, 2022 | 5.944 | 6.011 | 5.897 | 5.982 | 19,250,016 | -0.04(-0.63%) |
Mar 18, 2022 | 5.887 | 6.020 | 5.868 | 6.020 | 32,918,886 | +0.08(+1.28%) |
Mar 17, 2022 | 5.887 | 5.954 | 5.811 | 5.944 | 19,084,928 | +0.04(+0.64%) |
Mar 16, 2022 | 5.944 | 5.992 | 5.792 | 5.906 | 28,837,166 | -0.03(-0.48%) |
Mar 15, 2022 | 5.897 | 5.977 | 5.868 | 5.935 | 17,707,884 | +0.08(+1.30%) |
Mar 14, 2022 | 5.868 | 5.916 | 5.821 | 5.859 | 17,467,626 | -0.03(-0.48%) |
Mar 11, 2022 | 5.897 | 5.992 | 5.868 | 5.887 | 22,339,004 | -0.03(-0.48%) |
Mar 10, 2022 | 5.878 | 5.963 | 5.830 | 5.916 | 26,323,004 | +0.00(+0.00%) |
Mar 09, 2022 | 6.115 | 6.120 | 5.887 | 5.916 | 31,002,680 | -0.15(-2.51%) |
Mar 08, 2022 | 6.039 | 6.248 | 6.014 | 6.068 | 51,766,616 | +0.00(+0.00%) |
Mar 07, 2022 | 5.840 | 6.120 | 5.725 | 6.068 | 56,546,148 | +0.20(+3.40%) |
Mar 04, 2022 | 5.859 | 5.925 | 5.821 | 5.868 | 20,643,172 | -0.01(-0.16%) |
Mar 03, 2022 | 5.887 | 5.906 | 5.821 | 5.878 | 13,944,213 | +0.03(+0.49%) |
Mar 02, 2022 | 5.782 | 5.892 | 5.773 | 5.849 | 14,986,011 | +0.07(+1.15%) |