Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.690 | 5.690 | 5.580 | 5.600 | 693,081 | -0.09(-1.58%) |
May 27, 2022 | 5.610 | 5.750 | 5.560 | 5.690 | 1,367,592 | +0.09(+1.61%) |
May 26, 2022 | 5.690 | 5.690 | 5.500 | 5.600 | 948,464 | -0.10(-1.75%) |
May 25, 2022 | 5.940 | 5.990 | 5.690 | 5.700 | 1,338,540 | -0.30(-5.00%) |
May 24, 2022 | 5.860 | 6.010 | 5.725 | 6.000 | 512,410 | +0.17(+2.92%) |
May 23, 2022 | 5.860 | 5.860 | 5.710 | 5.830 | 570,499 | +0.08(+1.39%) |
May 20, 2022 | 5.920 | 5.970 | 5.645 | 5.750 | 694,091 | -0.12(-2.04%) |
May 19, 2022 | 5.860 | 5.930 | 5.720 | 5.870 | 696,102 | -0.02(-0.34%) |
May 18, 2022 | 6.030 | 6.220 | 5.795 | 5.890 | 999,053 | -0.21(-3.44%) |
May 17, 2022 | 6.030 | 6.200 | 6.030 | 6.100 | 784,644 | +0.14(+2.35%) |
May 16, 2022 | 5.980 | 6.100 | 5.875 | 5.960 | 629,052 | -0.09(-1.49%) |
May 13, 2022 | 6.000 | 6.130 | 5.945 | 6.050 | 492,893 | +0.05(+0.83%) |
May 12, 2022 | 6.080 | 6.080 | 5.870 | 6.000 | 430,924 | -0.06(-0.99%) |
May 11, 2022 | 6.000 | 6.195 | 5.990 | 6.060 | 515,386 | +0.06(+1.00%) |
May 10, 2022 | 6.050 | 6.100 | 5.840 | 6.000 | 444,085 | +0.04(+0.67%) |
May 09, 2022 | 5.820 | 6.090 | 5.820 | 5.960 | 742,388 | +0.05(+0.85%) |
May 06, 2022 | 5.940 | 6.220 | 5.870 | 5.910 | 948,138 | -0.07(-1.17%) |
May 05, 2022 | 5.970 | 6.000 | 5.500 | 5.980 | 1,002,560 | -0.09(-1.48%) |
May 04, 2022 | 5.880 | 6.070 | 5.770 | 6.070 | 548,738 | +0.22(+3.76%) |
May 03, 2022 | 5.850 | 6.080 | 5.830 | 5.850 | 491,142 | +0.06(+1.04%) |
May 02, 2022 | 6.300 | 6.310 | 5.780 | 5.790 | 1,314,769 | -0.49(-7.80%) |
Apr 29, 2022 | 6.520 | 6.590 | 6.230 | 6.280 | 491,607 | -0.33(-4.99%) |
Apr 28, 2022 | 6.650 | 6.650 | 6.395 | 6.610 | 406,598 | +0.07(+1.07%) |
Apr 27, 2022 | 6.610 | 6.730 | 6.500 | 6.540 | 482,904 | -0.05(-0.76%) |
Apr 26, 2022 | 6.640 | 6.650 | 6.480 | 6.590 | 582,913 | -0.11(-1.64%) |
Apr 25, 2022 | 6.740 | 6.740 | 6.570 | 6.700 | 452,293 | -0.06(-0.89%) |
Apr 22, 2022 | 6.890 | 6.910 | 6.680 | 6.760 | 519,424 | -0.14(-2.03%) |
Apr 21, 2022 | 7.000 | 7.080 | 6.840 | 6.900 | 609,351 | -0.04(-0.58%) |
Apr 20, 2022 | 6.830 | 6.960 | 6.700 | 6.940 | 760,097 | +0.27(+4.05%) |
Apr 19, 2022 | 6.610 | 6.700 | 6.600 | 6.670 | 634,942 | +0.01(+0.15%) |
Apr 18, 2022 | 6.420 | 6.670 | 6.420 | 6.660 | 431,694 | +0.18(+2.78%) |
Apr 14, 2022 | 6.550 | 6.600 | 6.430 | 6.480 | 310,465 | -0.06(-0.92%) |
Apr 13, 2022 | 6.450 | 6.600 | 6.400 | 6.540 | 415,699 | +0.11(+1.71%) |
Apr 12, 2022 | 6.540 | 6.673 | 6.420 | 6.430 | 598,983 | -0.08(-1.23%) |
Apr 11, 2022 | 6.520 | 6.710 | 6.460 | 6.510 | 417,779 | +0.03(+0.46%) |
Apr 08, 2022 | 6.590 | 6.600 | 6.385 | 6.480 | 416,421 | -0.13(-1.97%) |
Apr 07, 2022 | 6.800 | 6.800 | 6.535 | 6.610 | 993,853 | -0.15(-2.22%) |
Apr 06, 2022 | 6.940 | 6.980 | 6.760 | 6.760 | 363,074 | -0.23(-3.29%) |
Apr 05, 2022 | 7.270 | 7.310 | 6.970 | 6.990 | 458,827 | -0.33(-4.51%) |
Apr 04, 2022 | 7.390 | 7.470 | 7.240 | 7.320 | 384,542 | -0.20(-2.66%) |
Apr 01, 2022 | 7.520 | 7.600 | 7.430 | 7.520 | 340,005 | +0.04(+0.53%) |
Mar 31, 2022 | 7.480 | 7.617 | 7.470 | 7.480 | 244,602 | -0.04(-0.53%) |
Mar 30, 2022 | 7.750 | 7.805 | 7.450 | 7.520 | 326,385 | -0.17(-2.21%) |
Mar 29, 2022 | 7.670 | 7.810 | 7.620 | 7.690 | 255,680 | +0.08(+1.05%) |
Mar 28, 2022 | 7.610 | 7.660 | 7.460 | 7.610 | 217,418 | -0.03(-0.39%) |
Mar 25, 2022 | 7.620 | 7.710 | 7.575 | 7.640 | 213,406 | +0.09(+1.19%) |
Mar 24, 2022 | 7.410 | 7.560 | 7.400 | 7.550 | 188,192 | +0.15(+2.03%) |
Mar 23, 2022 | 7.360 | 7.460 | 7.350 | 7.400 | 267,520 | -0.03(-0.40%) |
Mar 22, 2022 | 7.410 | 7.600 | 7.380 | 7.430 | 346,413 | +0.02(+0.27%) |
Mar 21, 2022 | 7.490 | 7.580 | 7.310 | 7.410 | 571,124 | -0.10(-1.33%) |
Mar 18, 2022 | 7.520 | 7.520 | 7.120 | 7.510 | 1,078,269 | +0.03(+0.40%) |
Mar 17, 2022 | 7.110 | 7.515 | 7.110 | 7.480 | 439,102 | +0.28(+3.89%) |
Mar 16, 2022 | 6.980 | 7.230 | 6.980 | 7.200 | 701,373 | +0.24(+3.45%) |
Mar 15, 2022 | 6.900 | 7.140 | 6.850 | 6.960 | 645,734 | +0.12(+1.75%) |
Mar 14, 2022 | 6.730 | 6.905 | 6.560 | 6.840 | 642,065 | +0.21(+3.17%) |
Mar 11, 2022 | 7.130 | 7.190 | 6.630 | 6.630 | 408,169 | -0.51(-7.14%) |
Mar 10, 2022 | 7.230 | 7.250 | 7.030 | 7.140 | 494,804 | -0.22(-2.99%) |
Mar 09, 2022 | 7.210 | 7.370 | 7.210 | 7.360 | 281,184 | +0.24(+3.37%) |
Mar 08, 2022 | 7.200 | 7.280 | 7.040 | 7.120 | 325,513 | +0.01(+0.14%) |
Mar 07, 2022 | 7.150 | 7.190 | 7.020 | 7.110 | 385,488 | -0.09(-1.25%) |
Mar 04, 2022 | 7.160 | 7.225 | 7.070 | 7.200 | 434,878 | -0.07(-0.96%) |
Mar 03, 2022 | 7.290 | 7.290 | 7.120 | 7.270 | 282,462 | -0.03(-0.41%) |
Mar 02, 2022 | 7.170 | 7.330 | 7.060 | 7.300 | 451,720 | +0.17(+2.38%) |