Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.750 | 5.798 | 5.518 | 5.595 | 344,445 | -0.15(-2.69%) |
May 27, 2022 | 5.721 | 5.846 | 5.614 | 5.750 | 546,967 | +0.03(+0.51%) |
May 26, 2022 | 5.701 | 5.856 | 5.665 | 5.721 | 703,917 | +0.21(+3.86%) |
May 25, 2022 | 5.209 | 5.576 | 5.122 | 5.508 | 357,105 | +0.33(+6.34%) |
May 24, 2022 | 5.634 | 5.634 | 5.151 | 5.180 | 410,903 | -0.58(-10.07%) |
May 23, 2022 | 5.527 | 5.814 | 5.403 | 5.759 | 934,886 | +0.37(+6.81%) |
May 20, 2022 | 5.808 | 5.808 | 5.373 | 5.392 | 1,011,239 | -0.30(-5.26%) |
May 19, 2022 | 5.779 | 5.841 | 5.566 | 5.692 | 711,267 | -0.07(-1.17%) |
May 18, 2022 | 6.165 | 6.165 | 5.687 | 5.759 | 430,360 | -0.56(-8.87%) |
May 17, 2022 | 6.185 | 6.397 | 5.948 | 6.320 | 594,858 | +0.44(+7.57%) |
May 16, 2022 | 5.982 | 5.982 | 5.653 | 5.875 | 370,557 | -0.07(-1.14%) |
May 13, 2022 | 6.078 | 6.378 | 5.895 | 5.943 | 799,058 | -0.04(-0.65%) |
May 12, 2022 | 6.069 | 6.407 | 5.885 | 5.982 | 838,641 | -0.05(-0.80%) |
May 11, 2022 | 6.832 | 6.832 | 5.634 | 6.030 | 865,260 | -0.56(-8.50%) |
May 10, 2022 | 6.813 | 7.006 | 6.446 | 6.590 | 521,283 | -0.36(-5.15%) |
May 09, 2022 | 6.958 | 7.214 | 6.880 | 6.948 | 671,708 | -0.20(-2.84%) |
May 06, 2022 | 6.967 | 7.218 | 6.716 | 7.151 | 596,215 | +0.21(+3.06%) |
May 05, 2022 | 7.132 | 7.238 | 6.697 | 6.938 | 524,047 | -0.31(-4.27%) |
May 04, 2022 | 7.402 | 7.595 | 6.933 | 7.247 | 279,083 | -0.16(-2.22%) |
May 03, 2022 | 7.074 | 7.431 | 7.035 | 7.412 | 191,009 | +0.34(+4.78%) |
May 02, 2022 | 6.822 | 7.189 | 6.803 | 7.074 | 190,548 | +0.14(+2.09%) |
Apr 29, 2022 | 7.103 | 7.334 | 6.861 | 6.929 | 200,516 | -0.23(-3.24%) |
Apr 28, 2022 | 7.074 | 7.301 | 6.919 | 7.161 | 137,566 | +0.15(+2.21%) |
Apr 27, 2022 | 6.880 | 7.209 | 6.880 | 7.006 | 158,900 | +0.13(+1.83%) |
Apr 26, 2022 | 7.189 | 7.236 | 6.851 | 6.880 | 169,335 | -0.37(-5.07%) |
Apr 25, 2022 | 6.919 | 7.257 | 6.793 | 7.247 | 354,761 | +0.30(+4.31%) |
Apr 22, 2022 | 6.919 | 7.151 | 6.735 | 6.948 | 424,526 | -0.05(-0.69%) |
Apr 21, 2022 | 7.586 | 7.644 | 6.958 | 6.996 | 265,619 | -0.49(-6.58%) |
Apr 20, 2022 | 7.615 | 7.750 | 7.441 | 7.489 | 253,954 | -0.24(-3.12%) |
Apr 19, 2022 | 7.064 | 7.866 | 7.064 | 7.731 | 374,134 | +0.54(+7.53%) |
Apr 18, 2022 | 7.470 | 7.592 | 7.074 | 7.189 | 533,083 | -0.26(-3.50%) |
Apr 14, 2022 | 7.721 | 7.943 | 7.441 | 7.450 | 350,767 | -0.22(-2.90%) |
Apr 13, 2022 | 7.856 | 8.088 | 7.537 | 7.673 | 670,408 | -0.18(-2.34%) |
Apr 12, 2022 | 7.943 | 8.156 | 7.789 | 7.856 | 300,234 | +0.04(+0.49%) |
Apr 11, 2022 | 8.001 | 8.252 | 7.750 | 7.818 | 312,116 | -0.23(-2.88%) |
Apr 08, 2022 | 7.798 | 8.144 | 7.760 | 8.050 | 477,509 | +0.23(+2.97%) |
Apr 07, 2022 | 7.992 | 8.281 | 7.769 | 7.818 | 344,807 | -0.24(-3.00%) |
Apr 06, 2022 | 8.475 | 8.540 | 7.905 | 8.059 | 490,375 | -0.54(-6.29%) |
Apr 05, 2022 | 8.649 | 8.813 | 8.050 | 8.600 | 647,669 | -0.08(-0.89%) |
Apr 04, 2022 | 8.223 | 8.929 | 8.162 | 8.678 | 412,326 | +0.43(+5.15%) |
Apr 01, 2022 | 8.291 | 8.678 | 8.219 | 8.252 | 548,293 | +0.03(+0.35%) |
Mar 31, 2022 | 8.745 | 9.151 | 8.136 | 8.223 | 877,487 | -0.18(-2.18%) |
Mar 30, 2022 | 8.388 | 8.871 | 7.901 | 8.407 | 2,109,289 | +1.45(+20.83%) |
Mar 29, 2022 | 7.344 | 7.576 | 6.929 | 6.958 | 950,061 | -0.15(-2.17%) |
Mar 28, 2022 | 7.025 | 7.112 | 6.774 | 7.112 | 161,649 | +0.09(+1.24%) |
Mar 25, 2022 | 7.392 | 7.402 | 6.967 | 7.025 | 154,781 | -0.33(-4.47%) |
Mar 24, 2022 | 7.354 | 7.363 | 7.006 | 7.354 | 179,230 | +0.06(+0.79%) |
Mar 23, 2022 | 7.344 | 7.402 | 7.112 | 7.296 | 202,498 | -0.10(-1.31%) |
Mar 22, 2022 | 7.247 | 7.430 | 7.199 | 7.392 | 104,957 | +0.14(+2.00%) |
Mar 21, 2022 | 7.431 | 7.465 | 7.045 | 7.247 | 166,280 | -0.15(-2.09%) |
Mar 18, 2022 | 7.276 | 7.528 | 6.996 | 7.402 | 365,552 | +0.07(+0.92%) |
Mar 17, 2022 | 6.948 | 7.470 | 6.842 | 7.334 | 332,428 | +0.48(+7.05%) |
Mar 16, 2022 | 6.532 | 6.934 | 6.359 | 6.851 | 255,789 | +0.50(+7.91%) |
Mar 15, 2022 | 6.098 | 6.465 | 6.098 | 6.349 | 172,911 | +0.26(+4.29%) |
Mar 14, 2022 | 6.329 | 6.386 | 6.059 | 6.088 | 110,437 | -0.14(-2.17%) |
Mar 11, 2022 | 6.523 | 6.571 | 6.194 | 6.223 | 270,608 | -0.31(-4.73%) |
Mar 10, 2022 | 6.716 | 6.784 | 6.339 | 6.532 | 340,514 | -0.28(-4.11%) |
Mar 09, 2022 | 6.523 | 6.851 | 6.474 | 6.813 | 359,328 | +0.43(+6.66%) |
Mar 08, 2022 | 6.175 | 6.687 | 6.040 | 6.387 | 423,703 | +0.13(+2.01%) |
Mar 07, 2022 | 6.213 | 6.465 | 5.962 | 6.262 | 734,355 | +0.00(+0.00%) |
Mar 04, 2022 | 6.929 | 6.929 | 6.242 | 6.262 | 265,934 | -0.43(-6.36%) |
Mar 03, 2022 | 6.929 | 6.987 | 6.514 | 6.687 | 225,099 | -0.17(-2.54%) |
Mar 02, 2022 | 6.619 | 6.938 | 6.445 | 6.861 | 294,425 | +0.29(+4.41%) |
Mar 01, 2022 | 6.503 | 6.783 | 6.503 | 6.571 | 196,665 | +0.12(+1.80%) |
Feb 28, 2022 | 6.687 | 6.900 | 6.320 | 6.455 | 406,867 | -0.31(-4.57%) |
Feb 25, 2022 | 6.561 | 6.851 | 6.368 | 6.764 | 399,219 | +0.25(+3.86%) |
Feb 24, 2022 | 6.165 | 6.571 | 6.059 | 6.513 | 356,373 | +0.14(+2.12%) |
Feb 23, 2022 | 6.416 | 6.571 | 6.252 | 6.378 | 221,067 | +0.05(+0.76%) |
Feb 22, 2022 | 6.851 | 7.076 | 6.281 | 6.329 | 619,061 | -0.74(-10.52%) |
Feb 18, 2022 | 7.074 | 0 | +0.31(+4.57%) | |||
Feb 17, 2022 | 7.247 | 7.334 | 6.745 | 6.764 | 243,915 | -0.44(-6.17%) |
Feb 16, 2022 | 7.460 | 7.460 | 7.180 | 7.209 | 421,781 | -0.23(-3.12%) |
Feb 15, 2022 | 7.412 | 7.605 | 7.209 | 7.441 | 381,063 | +0.22(+3.08%) |
Feb 14, 2022 | 7.779 | 8.006 | 7.209 | 7.218 | 721,009 | -0.51(-6.63%) |
Feb 11, 2022 | 8.204 | 8.359 | 7.731 | 7.731 | 325,741 | -0.46(-5.66%) |
Feb 10, 2022 | 8.320 | 8.721 | 8.156 | 8.194 | 180,668 | -0.35(-4.07%) |
Feb 09, 2022 | 8.156 | 8.639 | 8.127 | 8.542 | 459,275 | +0.37(+4.49%) |
Feb 08, 2022 | 8.117 | 8.310 | 7.992 | 8.175 | 260,877 | -0.05(-0.59%) |
Feb 07, 2022 | 8.310 | 8.673 | 8.146 | 8.223 | 560,674 | +0.01(+0.12%) |
Feb 04, 2022 | 7.982 | 8.388 | 7.779 | 8.214 | 259,764 | +0.19(+2.41%) |
Feb 03, 2022 | 7.866 | 8.021 | 420,494 | +0.06(+0.73%) | ||
Feb 02, 2022 | 8.832 | 9.074 | 7.895 | 7.963 | 689,294 | -0.82(-9.35%) |
Feb 01, 2022 | 8.716 | 9.035 | 8.562 | 8.784 | 208,092 | +0.20(+2.36%) |
Jan 31, 2022 | 8.330 | 8.581 | 380,828 | +0.34(+4.10%) | ||
Jan 28, 2022 | 7.943 | 8.484 | 7.731 | 8.243 | 491,858 | +0.27(+3.39%) |
Jan 27, 2022 | 8.233 | 8.315 | 7.827 | 7.972 | 219,580 | -0.15(-1.90%) |
Jan 26, 2022 | 8.784 | 9.034 | 8.079 | 8.127 | 277,141 | -0.58(-6.66%) |
Jan 25, 2022 | 9.026 | 9.219 | 8.620 | 8.707 | 295,920 | -0.54(-5.85%) |
Jan 24, 2022 | 8.059 | 9.315 | 8.059 | 9.248 | 409,436 | +0.94(+11.28%) |
Jan 21, 2022 | 8.707 | 8.987 | 8.233 | 8.310 | 326,318 | -0.49(-5.60%) |
Jan 20, 2022 | 9.093 | 9.634 | 8.745 | 8.803 | 262,617 | -0.31(-3.39%) |
Jan 19, 2022 | 9.122 | 9.325 | 8.698 | 9.112 | 328,693 | +0.08(+0.86%) |
Jan 18, 2022 | 9.953 | 10.11 | 8.939 | 9.035 | 318,020 | -1.02(-10.18%) |
Jan 14, 2022 | 10.06 | 0 | -0.32(-3.07%) | |||
Jan 13, 2022 | 10.20 | 10.55 | 9.866 | 10.38 | 308,030 | +0.27(+2.68%) |
Jan 12, 2022 | 10.48 | 10.48 | 9.770 | 10.11 | 401,864 | -0.26(-2.52%) |
Jan 11, 2022 | 10.46 | 10.81 | 10.12 | 10.37 | 424,104 | -0.18(-1.74%) |
Jan 10, 2022 | 11.37 | 11.46 | 10.45 | 10.55 | 489,336 | -1.00(-8.62%) |
Jan 07, 2022 | 12.13 | 12.26 | 11.13 | 11.55 | 808,846 | -0.48(-4.02%) |
Jan 06, 2022 | 11.19 | 12.27 | 10.87 | 12.03 | 545,550 | +0.78(+6.96%) |
Jan 05, 2022 | 11.87 | 12.54 | 11.24 | 11.25 | 416,229 | -0.62(-5.21%) |
Jan 04, 2022 | 12.33 | 12.67 | 11.40 | 11.87 | 938,210 | -0.27(-2.23%) |
Jan 03, 2022 | 12.99 | 13.40 | 12.06 | 12.14 | 376,987 | -0.67(-5.21%) |
Dec 31, 2021 | 13.19 | 14.45 | 12.79 | 12.80 | 437,598 | -0.32(-2.43%) |
Dec 30, 2021 | 12.89 | 13.15 | 12.36 | 13.12 | 615,428 | +0.23(+1.80%) |
Dec 29, 2021 | 11.48 | 13.89 | 11.48 | 12.89 | 1,441,409 | +1.41(+12.29%) |
Dec 28, 2021 | 10.54 | 11.62 | 10.44 | 11.48 | 440,949 | +0.99(+9.39%) |
Dec 27, 2021 | 10.03 | 10.53 | 10.03 | 10.49 | 258,573 | +0.42(+4.12%) |
Dec 23, 2021 | 10.18 | 10.73 | 9.953 | 10.08 | 274,976 | -0.13(-1.23%) |
Dec 22, 2021 | 10.61 | 10.86 | 10.00 | 10.20 | 254,182 | -0.42(-3.91%) |
Dec 21, 2021 | 10.47 | 11.06 | 10.06 | 10.62 | 323,618 | +0.18(+1.76%) |
Dec 20, 2021 | 10.99 | 10.99 | 9.779 | 10.44 | 464,267 | -0.71(-6.33%) |
Dec 17, 2021 | 10.83 | 12.08 | 10.75 | 11.14 | 1,081,111 | +0.31(+2.85%) |
Dec 16, 2021 | 11.22 | 11.63 | 10.77 | 10.83 | 254,879 | +0.05(+0.45%) |
Dec 15, 2021 | 10.77 | 11.09 | 10.32 | 10.78 | 250,901 | +0.08(+0.72%) |
Dec 14, 2021 | 10.68 | 11.80 | 10.47 | 10.71 | 692,424 | +0.12(+1.09%) |
Dec 13, 2021 | 11.51 | 12.46 | 10.45 | 10.59 | 1,078,620 | -0.88(-7.67%) |
Dec 10, 2021 | 10.15 | 11.98 | 10.12 | 11.47 | 1,617,823 | +1.86(+19.30%) |
Dec 09, 2021 | 9.470 | 10.01 | 9.074 | 9.615 | 1,281,676 | +0.82(+9.34%) |
Dec 08, 2021 | 9.180 | 9.605 | 8.668 | 8.794 | 929,137 | -0.12(-1.30%) |
Dec 07, 2021 | 8.871 | 8.977 | 8.127 | 8.910 | 439,378 | +0.39(+4.54%) |
Dec 06, 2021 | 8.136 | 8.703 | 8.069 | 8.523 | 278,086 | +0.39(+4.75%) |
Dec 03, 2021 | 8.571 | 8.774 | 7.363 | 8.136 | 332,515 | -0.43(-5.07%) |
Dec 02, 2021 | 8.600 | 8.910 | 7.547 | 8.571 | 413,603 | +0.10(+1.14%) |
Dec 01, 2021 | 9.547 | 9.866 | 8.393 | 8.475 | 296,248 | -0.89(-9.49%) |
Nov 30, 2021 | 9.770 | 9.992 | 9.199 | 9.364 | 395,077 | -0.40(-4.06%) |
Nov 29, 2021 | 10.16 | 10.37 | 9.673 | 9.760 | 401,637 | -0.08(-0.79%) |
Nov 26, 2021 | 9.431 | 10.35 | 9.329 | 9.837 | 85,775 | +0.13(+1.29%) |
Nov 24, 2021 | 9.982 | 10.29 | 9.538 | 9.712 | 304,357 | -0.31(-3.09%) |
Nov 23, 2021 | 10.66 | 10.80 | 9.567 | 10.02 | 258,959 | -0.79(-7.33%) |
Nov 22, 2021 | 11.17 | 11.48 | 10.68 | 10.81 | 196,577 | -0.36(-3.20%) |
Nov 19, 2021 | 11.02 | 11.19 | 10.74 | 11.17 | 185,486 | +0.00(+0.00%) |
Nov 18, 2021 | 11.82 | 12.05 | 11.17 | 11.17 | 257,242 | -0.78(-6.55%) |
Nov 17, 2021 | 11.38 | 12.18 | 11.38 | 11.95 | 262,061 | +0.36(+3.08%) |
Nov 16, 2021 | 10.96 | 11.96 | 10.89 | 11.60 | 465,652 | +0.48(+4.35%) |
Nov 15, 2021 | 11.28 | 11.48 | 10.73 | 11.11 | 282,918 | +0.09(+0.79%) |
Nov 12, 2021 | 10.86 | 11.41 | 10.63 | 11.03 | 310,980 | +0.11(+0.97%) |
Nov 11, 2021 | 11.01 | 11.33 | 10.39 | 10.92 | 616,401 | -0.17(-1.57%) |
Nov 10, 2021 | 11.59 | 11.09 | 1,984,212 | -0.72(-6.06%) | ||
Nov 09, 2021 | 11.73 | 12.10 | 11.35 | 11.81 | 492,317 | -0.26(-2.16%) |
Nov 08, 2021 | 12.21 | 12.31 | 11.34 | 12.07 | 694,859 | +0.27(+2.29%) |
Nov 05, 2021 | 12.69 | 12.70 | 11.74 | 11.80 | 1,377,052 | -0.57(-4.61%) |