Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.706 | 5.744 | 5.496 | 5.515 | 10,483 | -0.04(-0.69%) |
May 27, 2022 | 5.639 | 5.725 | 5.514 | 5.553 | 10,081 | +0.22(+4.11%) |
May 26, 2022 | 5.324 | 5.458 | 5.278 | 5.334 | 3,275 | +0.08(+1.45%) |
May 25, 2022 | 5.248 | 5.343 | 5.248 | 5.258 | 6,519 | +0.01(+0.18%) |
May 24, 2022 | 5.277 | 5.386 | 5.248 | 5.248 | 22,152 | -0.22(-4.01%) |
May 23, 2022 | 5.735 | 5.809 | 5.353 | 5.468 | 13,090 | -0.31(-5.45%) |
May 20, 2022 | 5.840 | 5.840 | 5.611 | 5.782 | 15,298 | +0.01(+0.17%) |
May 19, 2022 | 5.707 | 6.259 | 5.642 | 5.773 | 20,699 | +0.14(+2.49%) |
May 18, 2022 | 5.698 | 5.707 | 5.576 | 5.633 | 20,812 | +0.07(+1.17%) |
May 17, 2022 | 5.399 | 5.717 | 5.371 | 5.567 | 32,189 | +0.14(+2.59%) |
May 16, 2022 | 5.333 | 5.488 | 5.238 | 5.427 | 13,613 | +0.11(+2.15%) |
May 13, 2022 | 5.226 | 5.594 | 5.146 | 5.313 | 17,389 | +0.14(+2.79%) |
May 12, 2022 | 5.371 | 5.436 | 5.123 | 5.168 | 18,495 | -0.30(-5.41%) |
May 11, 2022 | 5.792 | 5.792 | 5.427 | 5.464 | 11,338 | -0.16(-2.83%) |
May 10, 2022 | 5.801 | 5.801 | 5.567 | 5.623 | 11,452 | -0.19(-3.22%) |
May 09, 2022 | 5.848 | 5.848 | 5.651 | 5.810 | 25,507 | -0.11(-1.90%) |
May 06, 2022 | 5.988 | 6.011 | 5.904 | 5.923 | 8,031 | -0.07(-1.09%) |
May 05, 2022 | 6.082 | 6.082 | 5.941 | 5.988 | 9,251 | -0.07(-1.12%) |
May 04, 2022 | 6.109 | 6.344 | 5.876 | 6.056 | 8,294 | -0.09(-1.49%) |
May 03, 2022 | 6.138 | 6.217 | 6.082 | 6.147 | 4,172 | +0.10(+1.70%) |
May 02, 2022 | 6.447 | 6.447 | 6.026 | 6.044 | 14,610 | -0.24(-3.87%) |
Apr 29, 2022 | 6.122 | 6.292 | 6.122 | 6.287 | 2,824 | +0.10(+1.66%) |
Apr 28, 2022 | 6.174 | 6.306 | 6.115 | 6.185 | 12,047 | +0.04(+0.61%) |
Apr 27, 2022 | 6.231 | 6.311 | 6.100 | 6.147 | 11,396 | -0.17(-2.67%) |
Apr 26, 2022 | 6.531 | 6.540 | 6.194 | 6.316 | 19,730 | -0.16(-2.46%) |
Apr 25, 2022 | 6.353 | 6.484 | 6.119 | 6.475 | 36,515 | +0.07(+1.02%) |
Apr 22, 2022 | 6.390 | 6.540 | 6.316 | 6.409 | 9,207 | +0.05(+0.74%) |
Apr 21, 2022 | 6.381 | 6.437 | 6.362 | 6.362 | 6,815 | -0.02(-0.29%) |
Apr 20, 2022 | 6.082 | 6.408 | 6.082 | 6.381 | 16,496 | +0.05(+0.75%) |
Apr 19, 2022 | 5.866 | 6.362 | 5.866 | 6.334 | 27,449 | +0.11(+1.79%) |
Apr 18, 2022 | 6.250 | 6.288 | 5.997 | 6.222 | 20,915 | -0.02(-0.30%) |
Apr 14, 2022 | 6.222 | 6.250 | 6.044 | 6.241 | 21,066 | +0.03(+0.45%) |
Apr 13, 2022 | 5.838 | 6.250 | 5.838 | 6.213 | 62,596 | +0.35(+5.90%) |
Apr 12, 2022 | 5.923 | 5.940 | 5.764 | 5.866 | 14,986 | +0.06(+0.97%) |
Apr 11, 2022 | 5.923 | 5.923 | 5.717 | 5.810 | 13,887 | +0.00(+0.08%) |
Apr 08, 2022 | 5.941 | 5.941 | 5.754 | 5.806 | 6,666 | +0.01(+0.24%) |
Apr 07, 2022 | 5.979 | 5.983 | 5.782 | 5.792 | 9,891 | +0.03(+0.49%) |
Apr 06, 2022 | 5.782 | 5.927 | 5.754 | 5.764 | 14,572 | -0.07(-1.28%) |
Apr 05, 2022 | 5.941 | 6.007 | 5.838 | 5.838 | 8,009 | -0.13(-2.19%) |
Apr 04, 2022 | 5.895 | 5.979 | 5.895 | 5.969 | 12,124 | +0.09(+1.59%) |
Apr 01, 2022 | 5.960 | 5.960 | 5.848 | 5.876 | 9,775 | -0.09(-1.57%) |
Mar 31, 2022 | 5.866 | 5.969 | 5.866 | 5.969 | 4,787 | +0.07(+1.27%) |
Mar 30, 2022 | 5.857 | 6.015 | 5.857 | 5.895 | 7,813 | +0.05(+0.80%) |
Mar 29, 2022 | 6.035 | 6.068 | 5.848 | 5.848 | 11,377 | -0.01(-0.16%) |
Mar 28, 2022 | 5.866 | 5.960 | 5.857 | 5.857 | 12,178 | -0.09(-1.57%) |
Mar 25, 2022 | 5.997 | 6.142 | 5.857 | 5.951 | 14,199 | -0.04(-0.63%) |
Mar 24, 2022 | 6.026 | 6.156 | 5.988 | 5.988 | 7,977 | -0.04(-0.62%) |
Mar 23, 2022 | 6.222 | 6.222 | 5.988 | 6.026 | 20,126 | -0.20(-3.16%) |
Mar 22, 2022 | 6.147 | 6.341 | 6.119 | 6.222 | 6,064 | +0.02(+0.30%) |
Mar 21, 2022 | 6.353 | 6.353 | 6.139 | 6.203 | 5,814 | -0.10(-1.63%) |
Mar 18, 2022 | 6.166 | 6.316 | 6.091 | 6.306 | 8,697 | +0.13(+2.12%) |
Mar 17, 2022 | 6.185 | 6.222 | 6.082 | 6.175 | 7,303 | +0.09(+1.54%) |
Mar 16, 2022 | 6.227 | 6.227 | 6.007 | 6.082 | 8,271 | +0.07(+1.09%) |
Mar 15, 2022 | 6.304 | 6.304 | 6.007 | 6.016 | 11,386 | +0.02(+0.31%) |
Mar 14, 2022 | 6.138 | 6.306 | 5.895 | 5.997 | 30,649 | -0.10(-1.69%) |
Mar 11, 2022 | 6.316 | 6.316 | 6.100 | 6.100 | 3,411 | -0.16(-2.54%) |
Mar 10, 2022 | 6.475 | 6.475 | 6.147 | 6.259 | 5,230 | -0.24(-3.74%) |
Mar 09, 2022 | 6.059 | 6.540 | 6.059 | 6.503 | 11,821 | +0.22(+3.42%) |
Mar 08, 2022 | 6.175 | 6.324 | 6.053 | 6.287 | 14,478 | +0.16(+2.60%) |
Mar 07, 2022 | 6.175 | 6.313 | 6.092 | 6.128 | 3,931 | -0.06(-0.91%) |
Mar 04, 2022 | 6.540 | 6.540 | 6.185 | 6.185 | 15,876 | -0.36(-5.44%) |
Mar 03, 2022 | 6.512 | 6.634 | 6.512 | 6.540 | 15,098 | +0.09(+1.45%) |
Mar 02, 2022 | 6.278 | 6.503 | 6.250 | 6.447 | 7,508 | +0.20(+3.14%) |