Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.980 | 6.220 | 5.920 | 6.120 | 73,357 | +0.17(+2.86%) |
May 27, 2022 | 5.830 | 6.230 | 5.805 | 5.950 | 156,151 | +0.09(+1.54%) |
May 26, 2022 | 5.840 | 6.200 | 5.800 | 5.860 | 107,886 | -0.01(-0.17%) |
May 25, 2022 | 5.830 | 6.000 | 5.680 | 5.870 | 82,994 | +0.21(+3.71%) |
May 24, 2022 | 5.540 | 5.940 | 5.490 | 5.660 | 75,023 | +0.12(+2.17%) |
May 23, 2022 | 5.620 | 6.000 | 5.520 | 5.540 | 38,770 | +0.03(+0.54%) |
May 20, 2022 | 5.530 | 6.010 | 5.500 | 5.510 | 95,376 | +0.16(+2.99%) |
May 19, 2022 | 5.250 | 5.500 | 5.150 | 5.350 | 26,009 | -0.02(-0.37%) |
May 18, 2022 | 5.550 | 5.550 | 5.240 | 5.370 | 13,192 | -0.20(-3.59%) |
May 17, 2022 | 4.950 | 5.710 | 4.950 | 5.570 | 151,392 | +0.66(+13.44%) |
May 16, 2022 | 5.160 | 5.350 | 4.900 | 4.910 | 152,232 | -0.25(-4.84%) |
May 13, 2022 | 5.350 | 5.590 | 5.140 | 5.160 | 146,010 | -0.18(-3.37%) |
May 12, 2022 | 5.860 | 5.910 | 5.254 | 5.340 | 58,987 | -0.46(-7.93%) |
May 11, 2022 | 5.490 | 5.850 | 5.080 | 5.800 | 187,122 | +0.34(+6.23%) |
May 10, 2022 | 5.690 | 5.740 | 5.370 | 5.460 | 65,203 | +0.09(+1.68%) |
May 09, 2022 | 5.936 | 5.936 | 5.170 | 5.370 | 105,226 | -0.32(-5.62%) |
May 06, 2022 | 6.100 | 6.100 | 5.527 | 5.690 | 117,366 | -0.32(-5.32%) |
May 05, 2022 | 6.100 | 6.100 | 5.895 | 6.010 | 35,433 | -0.13(-2.12%) |
May 04, 2022 | 5.775 | 6.317 | 5.670 | 6.140 | 186,012 | +0.39(+6.78%) |
May 03, 2022 | 5.900 | 5.900 | 5.560 | 5.750 | 62,330 | +0.05(+0.88%) |
May 02, 2022 | 5.690 | 5.830 | 5.610 | 5.700 | 80,486 | -0.08(-1.38%) |
Apr 29, 2022 | 5.810 | 5.810 | 5.650 | 5.780 | 22,664 | +0.00(+0.00%) |
Apr 28, 2022 | 5.730 | 5.890 | 5.570 | 5.780 | 63,227 | +0.02(+0.35%) |
Apr 27, 2022 | 5.830 | 5.951 | 5.540 | 5.760 | 426,554 | -0.09(-1.54%) |
Apr 26, 2022 | 5.990 | 6.170 | 5.810 | 5.850 | 113,389 | -0.16(-2.66%) |
Apr 25, 2022 | 5.920 | 6.100 | 5.820 | 6.010 | 167,931 | +0.01(+0.17%) |
Apr 22, 2022 | 6.000 | 6.090 | 5.950 | 6.000 | 106,936 | -0.09(-1.48%) |
Apr 21, 2022 | 5.990 | 6.160 | 5.990 | 6.090 | 33,744 | +0.09(+1.50%) |
Apr 20, 2022 | 5.950 | 6.090 | 5.860 | 6.000 | 23,908 | +0.14(+2.39%) |
Apr 19, 2022 | 5.750 | 6.100 | 5.650 | 5.860 | 183,758 | +0.19(+3.35%) |
Apr 18, 2022 | 5.920 | 5.980 | 5.670 | 5.670 | 21,379 | -0.22(-3.74%) |
Apr 14, 2022 | 5.610 | 5.920 | 5.520 | 5.890 | 44,059 | +0.25(+4.43%) |
Apr 13, 2022 | 5.640 | 5.760 | 5.600 | 5.640 | 34,298 | +0.10(+1.81%) |
Apr 12, 2022 | 5.720 | 5.720 | 5.512 | 5.540 | 41,564 | -0.08(-1.42%) |
Apr 11, 2022 | 5.720 | 5.731 | 5.500 | 5.620 | 36,984 | -0.14(-2.43%) |
Apr 08, 2022 | 5.600 | 5.890 | 5.600 | 5.760 | 22,365 | +0.22(+3.97%) |
Apr 07, 2022 | 5.730 | 5.730 | 5.500 | 5.540 | 43,372 | -0.20(-3.48%) |
Apr 06, 2022 | 5.650 | 5.890 | 5.650 | 5.740 | 25,141 | +0.15(+2.68%) |
Apr 05, 2022 | 5.520 | 6.020 | 5.470 | 5.590 | 70,252 | +0.08(+1.45%) |
Apr 04, 2022 | 5.610 | 5.800 | 5.470 | 5.510 | 48,142 | -0.06(-1.08%) |
Apr 01, 2022 | 5.750 | 6.050 | 5.450 | 5.570 | 75,296 | -0.18(-3.13%) |
Mar 31, 2022 | 5.950 | 6.030 | 5.750 | 5.750 | 24,397 | -0.20(-3.36%) |
Mar 30, 2022 | 6.060 | 6.070 | 5.820 | 5.950 | 63,438 | -0.04(-0.67%) |
Mar 29, 2022 | 5.960 | 6.064 | 5.640 | 5.990 | 37,900 | +0.02(+0.34%) |
Mar 28, 2022 | 6.180 | 6.200 | 5.710 | 5.970 | 66,079 | -0.13(-2.13%) |
Mar 25, 2022 | 5.900 | 6.286 | 5.900 | 6.100 | 37,871 | +0.32(+5.54%) |
Mar 24, 2022 | 6.100 | 6.200 | 5.650 | 5.780 | 94,654 | -0.19(-3.18%) |
Mar 23, 2022 | 6.160 | 6.250 | 5.744 | 5.970 | 54,488 | -0.07(-1.16%) |
Mar 22, 2022 | 5.940 | 6.230 | 5.780 | 6.040 | 62,530 | +0.10(+1.68%) |
Mar 21, 2022 | 5.690 | 6.040 | 5.520 | 5.940 | 256,771 | +0.24(+4.21%) |
Mar 18, 2022 | 5.600 | 5.834 | 5.390 | 5.700 | 272,603 | +0.07(+1.24%) |
Mar 17, 2022 | 5.750 | 5.990 | 5.420 | 5.630 | 102,620 | +0.07(+1.26%) |
Mar 16, 2022 | 5.630 | 5.750 | 5.500 | 5.560 | 58,518 | -0.10(-1.77%) |
Mar 15, 2022 | 5.940 | 6.000 | 5.650 | 5.660 | 47,762 | -0.36(-5.98%) |
Mar 14, 2022 | 6.440 | 6.440 | 6.000 | 6.020 | 60,281 | -0.43(-6.67%) |
Mar 11, 2022 | 6.670 | 6.890 | 6.270 | 6.450 | 19,144 | -0.23(-3.44%) |
Mar 10, 2022 | 6.720 | 6.990 | 6.530 | 6.680 | 46,131 | -0.02(-0.30%) |
Mar 09, 2022 | 7.240 | 7.259 | 6.250 | 6.700 | 24,785 | -0.51(-7.07%) |
Mar 08, 2022 | 6.430 | 7.360 | 6.120 | 7.210 | 231,697 | +0.94(+14.99%) |
Mar 07, 2022 | 6.270 | 6.490 | 6.140 | 6.270 | 35,792 | +0.06(+0.97%) |
Mar 04, 2022 | 6.240 | 6.240 | 6.055 | 6.210 | 30,135 | -0.06(-0.96%) |
Mar 03, 2022 | 7.000 | 7.040 | 6.150 | 6.270 | 67,733 | -0.63(-9.13%) |
Mar 02, 2022 | 6.320 | 7.230 | 6.195 | 6.900 | 233,611 | +0.78(+12.75%) |