Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.000 | 8.390 | 7.635 | 7.780 | 1,426,531 | -0.45(-5.47%) |
May 27, 2022 | 7.750 | 8.260 | 7.710 | 8.230 | 2,145,444 | +0.55(+7.16%) |
May 26, 2022 | 7.370 | 7.760 | 7.330 | 7.680 | 1,540,862 | +0.38(+5.21%) |
May 25, 2022 | 6.700 | 7.300 | 6.640 | 7.300 | 1,001,588 | +0.59(+8.79%) |
May 24, 2022 | 6.682 | 7.090 | 6.575 | 6.710 | 998,451 | -0.33(-4.69%) |
May 23, 2022 | 7.150 | 7.270 | 6.970 | 7.040 | 733,244 | -0.05(-0.71%) |
May 20, 2022 | 7.170 | 7.260 | 6.820 | 7.090 | 744,894 | +0.08(+1.14%) |
May 19, 2022 | 7.130 | 7.270 | 6.910 | 7.010 | 816,634 | -0.21(-2.91%) |
May 18, 2022 | 7.480 | 7.490 | 7.030 | 7.220 | 1,202,109 | -0.46(-5.99%) |
May 17, 2022 | 7.830 | 7.930 | 7.515 | 7.680 | 1,416,481 | -0.02(-0.26%) |
May 16, 2022 | 7.410 | 7.805 | 7.380 | 7.700 | 1,909,331 | +0.21(+2.80%) |
May 13, 2022 | 6.490 | 7.520 | 6.410 | 7.490 | 3,644,134 | +1.05(+16.30%) |
May 12, 2022 | 4.890 | 6.475 | 4.890 | 6.440 | 4,035,546 | +1.55(+31.70%) |
May 11, 2022 | 5.110 | 5.355 | 4.850 | 4.890 | 950,238 | -0.23(-4.49%) |
May 10, 2022 | 5.140 | 5.330 | 4.960 | 5.120 | 831,565 | -0.03(-0.58%) |
May 09, 2022 | 5.370 | 5.445 | 5.130 | 5.150 | 797,327 | -0.37(-6.70%) |
May 06, 2022 | 5.850 | 5.850 | 5.330 | 5.520 | 807,137 | -0.39(-6.60%) |
May 05, 2022 | 5.840 | 5.930 | 5.720 | 5.910 | 1,066,733 | -0.02(-0.34%) |
May 04, 2022 | 5.630 | 5.960 | 5.575 | 5.930 | 1,246,497 | +0.31(+5.52%) |
May 03, 2022 | 5.680 | 5.920 | 5.510 | 5.620 | 737,997 | -0.06(-1.06%) |
May 02, 2022 | 5.500 | 5.720 | 5.390 | 5.680 | 839,705 | +0.19(+3.46%) |
Apr 29, 2022 | 5.700 | 5.810 | 5.490 | 5.490 | 1,006,872 | -0.13(-2.31%) |
Apr 28, 2022 | 5.510 | 5.620 | 5.380 | 5.620 | 986,515 | +0.22(+4.07%) |
Apr 27, 2022 | 5.260 | 5.550 | 5.170 | 5.400 | 954,198 | +0.14(+2.66%) |
Apr 26, 2022 | 5.500 | 5.535 | 5.260 | 5.260 | 680,075 | -0.25(-4.54%) |
Apr 25, 2022 | 5.410 | 5.540 | 5.210 | 5.510 | 884,573 | +0.03(+0.55%) |
Apr 22, 2022 | 5.580 | 5.690 | 5.440 | 5.480 | 371,699 | -0.16(-2.84%) |
Apr 21, 2022 | 5.780 | 5.870 | 5.550 | 5.640 | 591,129 | -0.05(-0.88%) |
Apr 20, 2022 | 5.810 | 5.810 | 5.640 | 5.690 | 471,148 | -0.05(-0.87%) |
Apr 19, 2022 | 5.620 | 5.835 | 5.510 | 5.740 | 616,963 | +0.14(+2.50%) |
Apr 18, 2022 | 5.670 | 5.700 | 5.480 | 5.600 | 471,480 | -0.11(-1.93%) |
Apr 14, 2022 | 5.970 | 5.980 | 5.680 | 5.710 | 556,954 | -0.17(-2.89%) |
Apr 13, 2022 | 5.730 | 5.910 | 5.492 | 5.880 | 658,745 | +0.14(+2.44%) |
Apr 12, 2022 | 5.980 | 6.220 | 5.730 | 5.740 | 834,918 | -0.15(-2.55%) |
Apr 11, 2022 | 5.900 | 5.980 | 5.760 | 5.890 | 837,348 | -0.06(-1.01%) |
Apr 08, 2022 | 5.420 | 5.960 | 5.300 | 5.950 | 1,743,422 | +0.54(+9.98%) |
Apr 07, 2022 | 5.290 | 5.455 | 5.210 | 5.410 | 1,094,523 | +0.08(+1.50%) |
Apr 06, 2022 | 5.320 | 5.430 | 5.165 | 5.330 | 705,782 | -0.05(-0.93%) |
Apr 05, 2022 | 5.470 | 5.475 | 5.300 | 5.380 | 600,226 | -0.07(-1.28%) |
Apr 04, 2022 | 5.230 | 5.500 | 5.140 | 5.450 | 513,117 | +0.31(+6.03%) |
Apr 01, 2022 | 5.030 | 5.160 | 4.850 | 5.140 | 706,254 | +0.12(+2.39%) |
Mar 31, 2022 | 5.200 | 5.200 | 5.000 | 5.020 | 602,325 | -0.20(-3.83%) |
Mar 30, 2022 | 5.490 | 5.490 | 5.190 | 5.220 | 515,484 | -0.21(-3.87%) |
Mar 29, 2022 | 5.230 | 5.495 | 5.230 | 5.430 | 514,031 | +0.24(+4.62%) |
Mar 28, 2022 | 5.250 | 5.250 | 5.060 | 5.190 | 301,988 | +0.00(+0.00%) |
Mar 25, 2022 | 5.220 | 5.330 | 5.140 | 5.190 | 439,048 | -0.05(-0.95%) |
Mar 24, 2022 | 5.260 | 5.270 | 5.160 | 5.240 | 412,533 | +0.01(+0.19%) |
Mar 23, 2022 | 5.200 | 5.370 | 5.200 | 5.230 | 497,726 | -0.06(-1.13%) |
Mar 22, 2022 | 5.240 | 5.360 | 5.170 | 5.290 | 488,641 | +0.10(+1.93%) |
Mar 21, 2022 | 5.290 | 5.450 | 5.170 | 5.190 | 539,190 | -0.09(-1.70%) |
Mar 18, 2022 | 4.990 | 5.300 | 4.990 | 5.280 | 573,961 | +0.24(+4.76%) |
Mar 17, 2022 | 4.870 | 5.040 | 4.830 | 5.040 | 653,295 | +0.15(+3.07%) |
Mar 16, 2022 | 4.770 | 4.895 | 4.680 | 4.890 | 472,899 | +0.21(+4.49%) |
Mar 15, 2022 | 4.590 | 4.715 | 4.590 | 4.680 | 265,826 | +0.13(+2.86%) |
Mar 14, 2022 | 4.620 | 4.770 | 4.530 | 4.550 | 657,501 | -0.04(-0.87%) |
Mar 11, 2022 | 5.000 | 5.000 | 4.590 | 4.590 | 1,184,588 | -0.31(-6.33%) |
Mar 10, 2022 | 4.960 | 4.970 | 4.785 | 4.900 | 517,934 | -0.17(-3.35%) |
Mar 09, 2022 | 4.930 | 5.090 | 4.870 | 5.070 | 461,695 | +0.25(+5.19%) |
Mar 08, 2022 | 4.760 | 4.895 | 4.660 | 4.820 | 448,477 | +0.10(+2.12%) |
Mar 07, 2022 | 4.900 | 4.910 | 4.640 | 4.720 | 1,091,489 | -0.18(-3.67%) |
Mar 04, 2022 | 5.030 | 5.070 | 4.855 | 4.900 | 565,337 | -0.20(-3.92%) |
Mar 03, 2022 | 5.250 | 5.270 | 5.085 | 5.100 | 338,001 | -0.11(-2.11%) |
Mar 02, 2022 | 5.120 | 5.230 | 5.055 | 5.210 | 541,687 | +0.09(+1.76%) |