Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.370 | 6.650 | 6.360 | 6.630 | 146,341 | +0.18(+2.79%) |
May 27, 2022 | 6.500 | 6.620 | 6.420 | 6.450 | 112,974 | -0.01(-0.15%) |
May 26, 2022 | 6.400 | 6.520 | 6.340 | 6.460 | 126,977 | +0.08(+1.25%) |
May 25, 2022 | 6.260 | 6.460 | 6.258 | 6.380 | 98,912 | +0.06(+0.95%) |
May 24, 2022 | 6.320 | 6.400 | 6.210 | 6.320 | 99,401 | -0.08(-1.25%) |
May 23, 2022 | 6.370 | 6.600 | 6.310 | 6.400 | 194,189 | +0.12(+1.91%) |
May 20, 2022 | 6.550 | 6.590 | 6.260 | 6.280 | 104,998 | -0.17(-2.64%) |
May 19, 2022 | 6.300 | 6.550 | 6.260 | 6.450 | 171,752 | +0.09(+1.42%) |
May 18, 2022 | 6.700 | 6.700 | 6.330 | 6.360 | 163,730 | -0.39(-5.78%) |
May 17, 2022 | 6.710 | 6.848 | 6.710 | 6.750 | 135,304 | +0.14(+2.12%) |
May 16, 2022 | 6.300 | 6.730 | 6.240 | 6.610 | 348,486 | +0.31(+4.92%) |
May 13, 2022 | 6.340 | 6.669 | 6.290 | 6.300 | 222,753 | +0.01(+0.16%) |
May 12, 2022 | 6.360 | 6.490 | 6.135 | 6.290 | 203,034 | -0.12(-1.87%) |
May 11, 2022 | 6.600 | 6.790 | 6.380 | 6.410 | 357,911 | +0.42(+7.01%) |
May 10, 2022 | 5.880 | 6.000 | 5.710 | 5.990 | 125,660 | +0.21(+3.63%) |
May 09, 2022 | 6.020 | 6.050 | 5.770 | 5.780 | 166,516 | -0.38(-6.17%) |
May 06, 2022 | 6.180 | 6.270 | 6.028 | 6.160 | 156,540 | -0.06(-0.96%) |
May 05, 2022 | 6.210 | 6.250 | 6.020 | 6.220 | 111,261 | -0.06(-0.96%) |
May 04, 2022 | 6.090 | 6.290 | 6.000 | 6.280 | 95,067 | +0.22(+3.63%) |
May 03, 2022 | 5.940 | 6.080 | 5.820 | 6.060 | 71,687 | +0.13(+2.19%) |
May 02, 2022 | 5.750 | 6.030 | 5.720 | 5.930 | 150,432 | +0.16(+2.77%) |
Apr 29, 2022 | 5.890 | 5.950 | 5.760 | 5.770 | 79,192 | -0.14(-2.37%) |
Apr 28, 2022 | 5.860 | 5.960 | 5.755 | 5.910 | 71,442 | +0.16(+2.78%) |
Apr 27, 2022 | 5.720 | 5.830 | 5.660 | 5.750 | 104,526 | +0.04(+0.70%) |
Apr 26, 2022 | 5.830 | 5.930 | 5.700 | 5.710 | 91,912 | -0.21(-3.55%) |
Apr 25, 2022 | 5.830 | 5.995 | 5.780 | 5.920 | 67,892 | +0.02(+0.34%) |
Apr 22, 2022 | 5.940 | 6.000 | 5.876 | 5.900 | 66,525 | -0.10(-1.67%) |
Apr 21, 2022 | 6.110 | 6.170 | 5.950 | 6.000 | 93,875 | -0.07(-1.15%) |
Apr 20, 2022 | 6.070 | 6.200 | 5.990 | 6.070 | 58,082 | +0.05(+0.83%) |
Apr 19, 2022 | 5.840 | 6.080 | 5.840 | 6.020 | 84,954 | +0.12(+2.03%) |
Apr 18, 2022 | 5.870 | 6.000 | 5.790 | 5.900 | 81,358 | +0.07(+1.20%) |
Apr 14, 2022 | 6.040 | 6.110 | 5.820 | 5.830 | 107,763 | -0.20(-3.32%) |
Apr 13, 2022 | 5.900 | 6.080 | 5.870 | 6.030 | 87,592 | +0.16(+2.73%) |
Apr 12, 2022 | 5.920 | 6.060 | 5.850 | 5.870 | 75,745 | -0.05(-0.84%) |
Apr 11, 2022 | 6.000 | 6.040 | 5.883 | 5.920 | 75,982 | -0.05(-0.84%) |
Apr 08, 2022 | 6.120 | 6.170 | 5.960 | 5.970 | 118,461 | -0.12(-1.97%) |
Apr 07, 2022 | 5.900 | 6.101 | 5.840 | 6.090 | 203,597 | +0.24(+4.10%) |
Apr 06, 2022 | 5.900 | 5.940 | 5.700 | 5.850 | 258,183 | -0.05(-0.85%) |
Apr 05, 2022 | 6.230 | 6.240 | 5.870 | 5.900 | 116,605 | -0.36(-5.75%) |
Apr 04, 2022 | 6.250 | 6.315 | 6.050 | 6.260 | 110,264 | +0.07(+1.13%) |
Apr 01, 2022 | 6.400 | 6.480 | 6.170 | 6.190 | 128,716 | -0.18(-2.83%) |
Mar 31, 2022 | 6.420 | 6.535 | 6.330 | 6.370 | 167,193 | -0.02(-0.31%) |
Mar 30, 2022 | 6.620 | 6.700 | 6.370 | 6.390 | 84,118 | -0.24(-3.62%) |
Mar 29, 2022 | 6.610 | 6.750 | 6.610 | 6.630 | 103,707 | +0.14(+2.16%) |
Mar 28, 2022 | 6.580 | 6.620 | 6.480 | 6.490 | 107,457 | -0.09(-1.37%) |
Mar 25, 2022 | 6.540 | 6.675 | 6.540 | 6.580 | 130,711 | -0.02(-0.30%) |
Mar 24, 2022 | 6.590 | 6.670 | 6.520 | 6.600 | 136,747 | +0.08(+1.23%) |
Mar 23, 2022 | 6.600 | 6.680 | 6.510 | 6.520 | 121,941 | -0.13(-1.95%) |
Mar 22, 2022 | 6.590 | 6.694 | 6.530 | 6.650 | 132,065 | +0.05(+0.76%) |
Mar 21, 2022 | 6.600 | 6.680 | 6.530 | 6.600 | 70,765 | -0.03(-0.45%) |
Mar 18, 2022 | 6.710 | 6.760 | 6.360 | 6.630 | 329,365 | -0.02(-0.30%) |
Mar 17, 2022 | 6.710 | 6.790 | 6.610 | 6.650 | 59,615 | -0.06(-0.89%) |
Mar 16, 2022 | 6.370 | 6.750 | 6.270 | 6.710 | 159,223 | +0.38(+6.00%) |
Mar 15, 2022 | 6.200 | 6.400 | 6.200 | 6.330 | 75,617 | +0.19(+3.09%) |
Mar 14, 2022 | 6.300 | 6.300 | 6.075 | 6.140 | 80,320 | -0.10(-1.60%) |
Mar 11, 2022 | 6.490 | 6.560 | 6.180 | 6.240 | 95,371 | -0.22(-3.41%) |
Mar 10, 2022 | 6.440 | 6.520 | 6.460 | 93,704 | -0.04(-0.62%) | |
Mar 09, 2022 | 6.540 | 6.730 | 6.470 | 6.500 | 93,822 | +0.10(+1.56%) |
Mar 08, 2022 | 6.250 | 6.570 | 6.160 | 6.400 | 121,707 | +0.19(+3.06%) |
Mar 07, 2022 | 6.470 | 6.575 | 6.170 | 6.210 | 121,892 | -0.28(-4.31%) |
Mar 04, 2022 | 6.600 | 6.760 | 6.390 | 6.490 | 85,675 | -0.21(-3.13%) |
Mar 03, 2022 | 6.970 | 7.030 | 6.690 | 6.700 | 66,087 | -0.21(-3.04%) |
Mar 02, 2022 | 6.680 | 6.980 | 6.660 | 6.910 | 214,506 | +0.26(+3.91%) |