Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.790 | 5.790 | 5.430 | 5.500 | 2,851,078 | -0.37(-6.30%) |
May 27, 2022 | 5.780 | 5.870 | 5.780 | 5.870 | 2,938,741 | +0.06(+1.03%) |
May 26, 2022 | 5.740 | 5.830 | 5.710 | 5.810 | 712,462 | +0.06(+1.04%) |
May 25, 2022 | 5.710 | 5.780 | 5.690 | 5.750 | 1,090,222 | +0.02(+0.35%) |
May 24, 2022 | 5.740 | 5.750 | 5.610 | 5.730 | 1,348,041 | +0.01(+0.19%) |
May 23, 2022 | 5.650 | 5.719 | 5.610 | 5.719 | 1,156,625 | +0.08(+1.40%) |
May 20, 2022 | 5.531 | 5.645 | 5.501 | 5.640 | 1,607,088 | +0.12(+2.15%) |
May 19, 2022 | 5.501 | 5.551 | 5.467 | 5.521 | 1,376,603 | -0.03(-0.53%) |
May 18, 2022 | 5.670 | 5.719 | 5.541 | 5.551 | 1,277,195 | -0.12(-2.09%) |
May 17, 2022 | 5.640 | 5.699 | 5.541 | 5.670 | 4,044,731 | +0.10(+1.78%) |
May 16, 2022 | 5.551 | 5.630 | 5.546 | 5.571 | 1,399,524 | +0.02(+0.36%) |
May 13, 2022 | 5.402 | 5.551 | 5.363 | 5.551 | 1,845,262 | +0.18(+3.31%) |
May 12, 2022 | 5.294 | 5.383 | 5.284 | 5.373 | 1,872,976 | +0.02(+0.37%) |
May 11, 2022 | 5.323 | 5.411 | 5.274 | 5.353 | 1,476,589 | +0.03(+0.56%) |
May 10, 2022 | 5.343 | 5.402 | 5.264 | 5.323 | 2,004,053 | +0.00(+0.00%) |
May 09, 2022 | 5.303 | 5.333 | 5.224 | 5.323 | 3,032,778 | -0.03(-0.55%) |
May 06, 2022 | 5.254 | 5.363 | 5.234 | 5.353 | 1,456,029 | +0.10(+1.88%) |
May 05, 2022 | 5.254 | 5.313 | 5.185 | 5.254 | 2,322,365 | -0.06(-1.12%) |
May 04, 2022 | 5.333 | 5.353 | 5.244 | 5.313 | 2,370,029 | +0.00(+0.00%) |
May 03, 2022 | 5.373 | 5.373 | 5.279 | 5.313 | 2,267,307 | +0.00(+0.00%) |
May 02, 2022 | 5.254 | 5.313 | 5.165 | 5.313 | 3,267,816 | +0.05(+0.94%) |
Apr 29, 2022 | 5.205 | 5.308 | 5.195 | 5.264 | 2,965,933 | +0.06(+1.14%) |
Apr 28, 2022 | 5.224 | 5.234 | 5.086 | 5.205 | 1,155,005 | +0.00(+0.00%) |
Apr 27, 2022 | 5.214 | 5.264 | 5.125 | 5.205 | 1,584,207 | -0.02(-0.38%) |
Apr 26, 2022 | 5.313 | 5.383 | 5.219 | 5.224 | 2,498,366 | -0.12(-2.22%) |
Apr 25, 2022 | 5.580 | 5.580 | 5.214 | 5.343 | 2,305,874 | -0.29(-5.10%) |
Apr 22, 2022 | 5.620 | 5.630 | 5.516 | 5.630 | 5,199,453 | +0.01(+0.18%) |
Apr 21, 2022 | 5.798 | 5.818 | 5.620 | 5.620 | 1,215,543 | -0.15(-2.57%) |
Apr 20, 2022 | 5.610 | 5.778 | 5.580 | 5.768 | 2,083,575 | +0.20(+3.55%) |
Apr 19, 2022 | 5.551 | 5.620 | 5.531 | 5.571 | 1,588,465 | +0.03(+0.54%) |
Apr 18, 2022 | 5.521 | 5.590 | 5.472 | 5.541 | 1,434,194 | +0.01(+0.18%) |
Apr 14, 2022 | 5.422 | 5.541 | 5.343 | 5.531 | 1,599,294 | +0.09(+1.64%) |
Apr 13, 2022 | 5.531 | 5.571 | 5.392 | 5.442 | 3,429,849 | -0.08(-1.43%) |
Apr 12, 2022 | 5.491 | 5.610 | 5.477 | 5.521 | 1,426,916 | +0.04(+0.72%) |
Apr 11, 2022 | 5.343 | 5.482 | 5.333 | 5.482 | 1,717,618 | +0.03(+0.54%) |
Apr 08, 2022 | 5.610 | 5.610 | 5.422 | 5.452 | 1,408,887 | -0.15(-2.65%) |
Apr 07, 2022 | 5.650 | 5.709 | 5.541 | 5.600 | 1,423,691 | -0.11(-1.91%) |
Apr 06, 2022 | 5.858 | 5.877 | 5.699 | 5.709 | 1,451,195 | -0.18(-3.03%) |
Apr 05, 2022 | 6.036 | 6.036 | 5.820 | 5.887 | 1,875,175 | -0.07(-1.16%) |
Apr 04, 2022 | 5.976 | 6.026 | 5.902 | 5.956 | 1,262,353 | -0.04(-0.66%) |
Apr 01, 2022 | 5.966 | 6.011 | 5.947 | 5.996 | 2,317,669 | +0.09(+1.51%) |
Mar 31, 2022 | 5.937 | 5.947 | 5.867 | 5.907 | 3,216,830 | -0.01(-0.17%) |
Mar 30, 2022 | 6.036 | 6.075 | 5.907 | 5.917 | 1,059,651 | -0.11(-1.81%) |
Mar 29, 2022 | 6.115 | 6.174 | 6.001 | 6.026 | 1,653,489 | -0.06(-0.98%) |
Mar 28, 2022 | 6.036 | 6.135 | 6.001 | 6.085 | 1,324,256 | +0.03(+0.49%) |
Mar 25, 2022 | 5.927 | 6.115 | 5.917 | 6.055 | 2,194,661 | +0.10(+1.66%) |
Mar 24, 2022 | 5.907 | 6.001 | 5.907 | 5.956 | 1,780,135 | +0.07(+1.18%) |
Mar 23, 2022 | 5.897 | 5.937 | 5.823 | 5.887 | 1,603,805 | +0.01(+0.17%) |
Mar 22, 2022 | 5.937 | 5.986 | 5.867 | 5.877 | 1,544,293 | +0.00(+0.00%) |
Mar 21, 2022 | 5.719 | 5.897 | 5.699 | 5.877 | 1,600,510 | +0.18(+3.12%) |
Mar 18, 2022 | 5.759 | 5.803 | 5.679 | 5.699 | 2,954,994 | -0.08(-1.37%) |
Mar 17, 2022 | 5.670 | 5.823 | 5.645 | 5.778 | 2,133,426 | +0.13(+2.28%) |
Mar 16, 2022 | 5.561 | 5.650 | 5.561 | 5.650 | 2,420,924 | +0.15(+2.70%) |
Mar 15, 2022 | 5.462 | 5.521 | 5.427 | 5.501 | 2,348,994 | +0.03(+0.54%) |
Mar 14, 2022 | 5.580 | 5.600 | 5.452 | 5.472 | 1,255,617 | -0.08(-1.43%) |
Mar 11, 2022 | 5.679 | 5.719 | 5.541 | 5.551 | 1,228,856 | -0.13(-2.26%) |
Mar 10, 2022 | 5.679 | 5.759 | 5.650 | 5.679 | 1,425,509 | -0.04(-0.69%) |
Mar 09, 2022 | 5.699 | 5.754 | 5.670 | 5.719 | 2,178,414 | +0.11(+1.94%) |
Mar 08, 2022 | 5.600 | 5.670 | 5.561 | 5.610 | 1,502,142 | +0.04(+0.71%) |
Mar 07, 2022 | 5.689 | 5.749 | 5.571 | 5.571 | 1,926,188 | -0.15(-2.60%) |
Mar 04, 2022 | 5.679 | 5.759 | 5.670 | 5.719 | 1,593,928 | -0.03(-0.52%) |
Mar 03, 2022 | 5.808 | 5.828 | 5.729 | 5.749 | 1,366,204 | +0.00(+0.00%) |
Mar 02, 2022 | 5.689 | 5.798 | 5.660 | 5.749 | 2,549,729 | +0.16(+2.83%) |