Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.780 | 5.900 | 5.640 | 5.850 | 180,948 | +0.06(+1.04%) |
May 27, 2022 | 5.570 | 5.840 | 5.515 | 5.790 | 141,212 | +0.30(+5.46%) |
May 26, 2022 | 5.220 | 5.580 | 5.210 | 5.490 | 145,158 | +0.27(+5.17%) |
May 25, 2022 | 5.110 | 5.310 | 5.095 | 5.220 | 129,732 | +0.08(+1.56%) |
May 24, 2022 | 5.090 | 5.200 | 4.970 | 5.140 | 165,399 | -0.02(-0.39%) |
May 23, 2022 | 5.210 | 5.300 | 5.120 | 5.160 | 131,813 | -0.04(-0.77%) |
May 20, 2022 | 5.380 | 5.440 | 5.013 | 5.200 | 171,012 | -0.05(-0.95%) |
May 19, 2022 | 5.250 | 5.420 | 5.220 | 5.250 | 204,993 | -0.01(-0.19%) |
May 18, 2022 | 5.420 | 5.560 | 5.220 | 5.260 | 163,276 | -0.25(-4.54%) |
May 17, 2022 | 5.430 | 5.595 | 5.410 | 5.510 | 139,517 | +0.19(+3.57%) |
May 16, 2022 | 5.400 | 5.470 | 5.300 | 5.320 | 145,991 | -0.15(-2.74%) |
May 13, 2022 | 5.290 | 5.620 | 5.240 | 5.470 | 217,029 | +0.29(+5.60%) |
May 12, 2022 | 5.210 | 5.380 | 5.000 | 5.180 | 289,261 | -0.13(-2.45%) |
May 11, 2022 | 5.450 | 5.685 | 5.270 | 5.310 | 164,435 | -0.16(-2.93%) |
May 10, 2022 | 5.520 | 5.540 | 5.230 | 5.470 | 184,746 | +0.04(+0.74%) |
May 09, 2022 | 5.630 | 5.694 | 5.400 | 5.430 | 191,895 | -0.30(-5.24%) |
May 06, 2022 | 5.810 | 5.870 | 5.650 | 5.730 | 90,932 | -0.14(-2.39%) |
May 05, 2022 | 6.030 | 6.030 | 5.730 | 5.870 | 97,160 | -0.29(-4.71%) |
May 04, 2022 | 6.090 | 6.192 | 5.780 | 6.160 | 112,399 | +0.12(+1.99%) |
May 03, 2022 | 5.850 | 6.150 | 5.780 | 6.040 | 151,817 | +0.12(+2.03%) |
May 02, 2022 | 5.950 | 6.110 | 5.810 | 5.920 | 207,963 | +0.02(+0.34%) |
Apr 29, 2022 | 6.300 | 6.467 | 5.800 | 5.900 | 229,286 | -0.05(-0.84%) |
Apr 28, 2022 | 5.810 | 6.030 | 5.710 | 5.950 | 119,135 | +0.19(+3.30%) |
Apr 27, 2022 | 5.680 | 5.850 | 5.680 | 5.760 | 146,556 | -0.01(-0.17%) |
Apr 26, 2022 | 6.040 | 6.040 | 5.730 | 5.770 | 124,143 | -0.34(-5.56%) |
Apr 25, 2022 | 6.100 | 6.210 | 6.020 | 6.110 | 154,099 | +0.00(+0.00%) |
Apr 22, 2022 | 6.090 | 6.260 | 6.090 | 6.110 | 93,612 | -0.02(-0.33%) |
Apr 21, 2022 | 6.350 | 6.440 | 6.090 | 6.130 | 140,089 | -0.18(-2.85%) |
Apr 20, 2022 | 6.450 | 6.540 | 6.290 | 6.310 | 119,289 | -0.14(-2.17%) |
Apr 19, 2022 | 6.390 | 6.530 | 6.325 | 6.450 | 86,397 | +0.06(+0.94%) |
Apr 18, 2022 | 6.290 | 6.470 | 6.210 | 6.390 | 96,566 | +0.05(+0.79%) |
Apr 14, 2022 | 6.500 | 6.600 | 6.290 | 6.340 | 102,592 | -0.12(-1.86%) |
Apr 13, 2022 | 6.460 | 6.610 | 6.440 | 6.460 | 99,757 | +0.03(+0.47%) |
Apr 12, 2022 | 6.370 | 6.475 | 6.290 | 6.430 | 215,171 | +0.19(+3.04%) |
Apr 11, 2022 | 6.250 | 6.350 | 6.070 | 6.240 | 91,343 | -0.09(-1.42%) |
Apr 08, 2022 | 6.500 | 6.500 | 6.310 | 6.330 | 112,210 | -0.18(-2.76%) |
Apr 07, 2022 | 6.620 | 6.700 | 6.440 | 6.510 | 77,816 | -0.09(-1.36%) |
Apr 06, 2022 | 6.730 | 6.750 | 6.410 | 6.600 | 244,810 | -0.18(-2.65%) |
Apr 05, 2022 | 7.040 | 7.040 | 6.650 | 6.780 | 149,593 | -0.26(-3.69%) |
Apr 04, 2022 | 6.890 | 7.080 | 6.840 | 7.040 | 119,045 | +0.14(+2.03%) |
Apr 01, 2022 | 7.020 | 7.100 | 6.800 | 6.900 | 130,625 | -0.12(-1.71%) |
Mar 31, 2022 | 7.230 | 7.230 | 6.975 | 7.020 | 122,072 | -0.22(-3.04%) |
Mar 30, 2022 | 7.430 | 7.500 | 7.190 | 7.240 | 109,820 | -0.22(-2.95%) |
Mar 29, 2022 | 7.390 | 7.510 | 7.320 | 7.460 | 197,929 | +0.15(+2.05%) |
Mar 28, 2022 | 7.250 | 7.310 | 6.960 | 7.310 | 94,057 | +0.09(+1.25%) |
Mar 25, 2022 | 7.320 | 7.350 | 7.210 | 7.220 | 86,853 | -0.12(-1.63%) |
Mar 24, 2022 | 7.200 | 7.350 | 7.050 | 7.340 | 75,727 | +0.14(+1.94%) |
Mar 23, 2022 | 7.100 | 7.450 | 7.000 | 7.200 | 102,100 | -0.14(-1.91%) |
Mar 22, 2022 | 7.180 | 7.370 | 7.170 | 7.340 | 81,014 | +0.19(+2.66%) |
Mar 21, 2022 | 7.190 | 7.254 | 7.030 | 7.150 | 98,146 | -0.10(-1.38%) |
Mar 18, 2022 | 7.070 | 7.320 | 6.980 | 7.250 | 230,001 | +0.15(+2.11%) |
Mar 17, 2022 | 7.020 | 7.190 | 6.930 | 7.100 | 103,932 | +0.04(+0.57%) |
Mar 16, 2022 | 6.670 | 7.080 | 6.600 | 7.060 | 169,120 | +0.55(+8.45%) |
Mar 15, 2022 | 6.380 | 6.520 | 6.200 | 6.510 | 216,582 | +0.13(+2.04%) |
Mar 14, 2022 | 6.840 | 6.840 | 6.330 | 6.380 | 153,497 | -0.46(-6.73%) |
Mar 11, 2022 | 7.320 | 7.340 | 6.820 | 6.840 | 148,237 | -0.44(-6.04%) |
Mar 10, 2022 | 7.210 | 7.300 | 7.050 | 7.280 | 102,353 | -0.01(-0.14%) |
Mar 09, 2022 | 7.150 | 7.330 | 7.130 | 7.290 | 145,172 | +0.37(+5.35%) |
Mar 08, 2022 | 6.790 | 7.200 | 6.700 | 6.920 | 159,858 | +0.17(+2.52%) |
Mar 07, 2022 | 7.000 | 7.139 | 6.740 | 6.750 | 131,900 | -0.22(-3.16%) |
Mar 04, 2022 | 7.100 | 7.250 | 6.800 | 6.970 | 199,120 | -0.28(-3.86%) |
Mar 03, 2022 | 7.440 | 7.572 | 7.160 | 7.250 | 96,035 | -0.26(-3.46%) |
Mar 02, 2022 | 7.260 | 7.550 | 7.245 | 7.510 | 111,968 | +0.34(+4.74%) |