Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.500 | 5.700 | 5.260 | 5.630 | 65,455 | +0.10(+1.81%) |
May 27, 2022 | 5.590 | 5.670 | 5.530 | 5.530 | 55,126 | -0.03(-0.54%) |
May 26, 2022 | 5.330 | 5.610 | 5.330 | 5.560 | 196,968 | +0.29(+5.50%) |
May 25, 2022 | 5.190 | 5.440 | 5.180 | 5.270 | 136,204 | +0.01(+0.19%) |
May 24, 2022 | 5.520 | 5.520 | 5.170 | 5.260 | 333,372 | -0.33(-5.90%) |
May 23, 2022 | 5.950 | 5.950 | 5.590 | 5.590 | 81,745 | -0.27(-4.61%) |
May 20, 2022 | 5.380 | 5.870 | 5.380 | 5.860 | 260,523 | +0.07(+1.21%) |
May 19, 2022 | 5.640 | 5.880 | 5.628 | 5.790 | 73,323 | +0.07(+1.22%) |
May 18, 2022 | 6.020 | 6.020 | 5.580 | 5.720 | 213,376 | -0.33(-5.45%) |
May 17, 2022 | 5.800 | 6.070 | 5.710 | 6.050 | 134,259 | +0.33(+5.77%) |
May 16, 2022 | 5.660 | 5.780 | 5.436 | 5.720 | 98,236 | +0.01(+0.18%) |
May 13, 2022 | 5.260 | 5.710 | 5.260 | 5.710 | 117,497 | +0.46(+8.76%) |
May 12, 2022 | 4.940 | 5.380 | 4.830 | 5.250 | 208,044 | +0.24(+4.79%) |
May 11, 2022 | 5.210 | 5.320 | 5.010 | 5.010 | 69,321 | -0.22(-4.21%) |
May 10, 2022 | 5.660 | 5.660 | 5.200 | 5.230 | 167,989 | -0.34(-6.10%) |
May 09, 2022 | 5.430 | 5.610 | 5.270 | 5.570 | 318,901 | +0.00(+0.00%) |
May 06, 2022 | 5.640 | 5.640 | 5.280 | 5.570 | 129,417 | -0.10(-1.76%) |
May 05, 2022 | 5.730 | 5.874 | 5.410 | 5.670 | 176,778 | -0.06(-1.05%) |
May 04, 2022 | 5.470 | 5.740 | 5.270 | 5.730 | 320,681 | +0.32(+5.91%) |
May 03, 2022 | 5.470 | 5.800 | 5.360 | 5.410 | 389,899 | -0.12(-2.17%) |
May 02, 2022 | 5.280 | 5.560 | 5.215 | 5.530 | 285,302 | +0.27(+5.13%) |
Apr 29, 2022 | 5.020 | 5.555 | 4.970 | 5.260 | 325,539 | +0.19(+3.75%) |
Apr 28, 2022 | 5.170 | 5.375 | 4.990 | 5.070 | 172,142 | +0.00(+0.00%) |
Apr 27, 2022 | 5.320 | 5.340 | 5.060 | 5.070 | 186,795 | -0.25(-4.70%) |
Apr 26, 2022 | 5.490 | 5.520 | 5.280 | 5.320 | 132,930 | -0.16(-2.92%) |
Apr 25, 2022 | 5.430 | 5.520 | 5.240 | 5.480 | 548,835 | -0.04(-0.72%) |
Apr 22, 2022 | 6.400 | 6.530 | 5.440 | 5.520 | 434,582 | -0.91(-14.15%) |
Apr 21, 2022 | 6.830 | 6.830 | 6.420 | 6.430 | 159,686 | -0.35(-5.16%) |
Apr 20, 2022 | 6.760 | 6.870 | 6.674 | 6.780 | 192,211 | +0.13(+1.95%) |
Apr 19, 2022 | 6.500 | 6.710 | 6.500 | 6.650 | 93,113 | +0.11(+1.68%) |
Apr 18, 2022 | 6.540 | 6.630 | 6.500 | 6.540 | 107,573 | -0.01(-0.15%) |
Apr 14, 2022 | 6.550 | 6.610 | 6.530 | 6.550 | 101,684 | +0.04(+0.61%) |
Apr 13, 2022 | 6.760 | 6.790 | 6.510 | 6.510 | 151,097 | -0.28(-4.12%) |
Apr 12, 2022 | 6.840 | 7.010 | 6.720 | 6.790 | 154,542 | +0.02(+0.30%) |
Apr 11, 2022 | 6.700 | 6.820 | 6.689 | 6.770 | 171,783 | +0.01(+0.15%) |
Apr 08, 2022 | 7.090 | 7.175 | 6.702 | 6.760 | 178,847 | -0.33(-4.65%) |
Apr 07, 2022 | 7.040 | 7.120 | 6.880 | 7.090 | 128,367 | -0.01(-0.14%) |
Apr 06, 2022 | 7.050 | 7.120 | 6.940 | 7.100 | 224,831 | -0.04(-0.56%) |
Apr 05, 2022 | 7.210 | 7.250 | 7.080 | 7.140 | 170,529 | -0.04(-0.56%) |
Apr 04, 2022 | 6.830 | 7.190 | 6.830 | 7.180 | 166,514 | +0.36(+5.28%) |
Apr 01, 2022 | 6.660 | 7.200 | 6.660 | 6.820 | 372,068 | +0.14(+2.10%) |
Mar 31, 2022 | 6.560 | 6.700 | 6.430 | 6.680 | 169,983 | +0.09(+1.37%) |
Mar 30, 2022 | 6.730 | 6.800 | 6.580 | 6.590 | 64,379 | -0.17(-2.51%) |
Mar 29, 2022 | 6.730 | 6.910 | 6.700 | 6.760 | 94,557 | +0.06(+0.90%) |
Mar 28, 2022 | 6.610 | 6.720 | 6.540 | 6.700 | 176,591 | +0.03(+0.45%) |
Mar 25, 2022 | 6.690 | 6.720 | 6.580 | 6.670 | 51,087 | -0.04(-0.60%) |
Mar 24, 2022 | 6.610 | 6.730 | 6.585 | 6.710 | 50,959 | +0.11(+1.67%) |
Mar 23, 2022 | 6.730 | 6.840 | 6.600 | 6.600 | 91,527 | -0.17(-2.51%) |
Mar 22, 2022 | 6.810 | 6.930 | 6.730 | 6.770 | 113,239 | -0.02(-0.29%) |
Mar 21, 2022 | 6.620 | 6.870 | 6.590 | 6.790 | 208,407 | +0.21(+3.19%) |
Mar 18, 2022 | 6.800 | 6.890 | 6.565 | 6.580 | 355,586 | -0.29(-4.22%) |
Mar 17, 2022 | 6.820 | 6.970 | 6.810 | 6.870 | 120,669 | +0.03(+0.44%) |
Mar 16, 2022 | 6.690 | 6.850 | 6.610 | 6.840 | 152,919 | +0.24(+3.64%) |
Mar 15, 2022 | 6.550 | 6.650 | 6.440 | 6.600 | 163,669 | +0.11(+1.69%) |
Mar 14, 2022 | 6.690 | 6.740 | 6.480 | 6.490 | 179,618 | -0.23(-3.42%) |
Mar 11, 2022 | 6.790 | 6.880 | 6.645 | 6.720 | 89,380 | -0.07(-1.03%) |
Mar 10, 2022 | 6.560 | 6.800 | 6.520 | 6.790 | 87,710 | +0.16(+2.41%) |
Mar 09, 2022 | 6.710 | 6.860 | 6.610 | 6.630 | 232,013 | +0.07(+1.07%) |
Mar 08, 2022 | 6.500 | 6.730 | 6.450 | 6.560 | 139,563 | +0.02(+0.31%) |
Mar 07, 2022 | 6.700 | 6.910 | 6.520 | 6.540 | 202,354 | -0.20(-2.97%) |
Mar 04, 2022 | 6.440 | 6.765 | 6.440 | 6.740 | 198,979 | +0.17(+2.59%) |
Mar 03, 2022 | 6.800 | 6.800 | 6.450 | 6.570 | 138,826 | -0.22(-3.24%) |
Mar 02, 2022 | 6.700 | 6.910 | 6.650 | 6.790 | 163,921 | +0.13(+1.95%) |