Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.110 | 6.200 | 5.790 | 5.960 | 42,530 | -0.09(-1.49%) |
May 27, 2022 | 6.150 | 6.380 | 6.000 | 6.050 | 69,989 | -0.22(-3.51%) |
May 26, 2022 | 5.890 | 6.520 | 5.890 | 6.270 | 94,511 | +0.37(+6.27%) |
May 25, 2022 | 5.540 | 5.950 | 5.540 | 5.900 | 35,533 | +0.27(+4.80%) |
May 24, 2022 | 6.100 | 6.150 | 5.530 | 5.630 | 100,771 | -0.45(-7.40%) |
May 23, 2022 | 6.270 | 6.320 | 6.050 | 6.080 | 42,633 | -0.15(-2.41%) |
May 20, 2022 | 6.250 | 6.490 | 5.970 | 6.230 | 61,107 | +0.15(+2.47%) |
May 19, 2022 | 6.150 | 6.590 | 6.050 | 6.080 | 95,080 | -0.12(-1.94%) |
May 18, 2022 | 6.280 | 6.549 | 6.080 | 6.200 | 44,667 | -0.21(-3.28%) |
May 17, 2022 | 6.270 | 6.740 | 6.100 | 6.410 | 84,048 | +0.17(+2.72%) |
May 16, 2022 | 6.420 | 6.560 | 6.100 | 6.240 | 83,363 | -0.12(-1.89%) |
May 13, 2022 | 6.350 | 6.430 | 6.160 | 6.360 | 31,612 | +0.11(+1.76%) |
May 12, 2022 | 5.920 | 6.355 | 5.795 | 6.250 | 126,114 | +0.18(+2.97%) |
May 11, 2022 | 8.220 | 8.220 | 5.850 | 6.070 | 158,907 | -0.70(-10.34%) |
May 10, 2022 | 6.650 | 6.970 | 6.500 | 6.770 | 91,537 | +0.19(+2.89%) |
May 09, 2022 | 6.760 | 6.870 | 6.300 | 6.580 | 43,304 | -0.22(-3.24%) |
May 06, 2022 | 7.000 | 7.000 | 6.500 | 6.800 | 56,775 | -0.14(-2.02%) |
May 05, 2022 | 7.510 | 7.510 | 6.710 | 6.940 | 74,048 | -0.47(-6.34%) |
May 04, 2022 | 7.550 | 7.710 | 7.070 | 7.410 | 86,418 | -0.33(-4.26%) |
May 03, 2022 | 7.650 | 7.900 | 7.530 | 7.740 | 33,707 | +0.11(+1.44%) |
May 02, 2022 | 7.560 | 7.840 | 7.420 | 7.630 | 49,551 | +0.36(+4.95%) |
Apr 29, 2022 | 7.230 | 7.450 | 7.100 | 7.270 | 33,952 | -0.01(-0.14%) |
Apr 28, 2022 | 7.150 | 7.448 | 6.930 | 7.280 | 42,877 | +0.22(+3.12%) |
Apr 27, 2022 | 7.410 | 7.560 | 7.000 | 7.060 | 32,928 | -0.36(-4.85%) |
Apr 26, 2022 | 7.530 | 7.630 | 7.360 | 7.420 | 37,196 | -0.19(-2.50%) |
Apr 25, 2022 | 7.140 | 7.620 | 7.125 | 7.610 | 80,433 | +0.53(+7.49%) |
Apr 22, 2022 | 7.220 | 7.485 | 6.910 | 7.080 | 131,491 | -0.22(-3.01%) |
Apr 21, 2022 | 7.800 | 7.890 | 7.165 | 7.300 | 113,188 | -0.43(-5.56%) |
Apr 20, 2022 | 7.800 | 8.000 | 7.620 | 7.730 | 96,129 | +0.00(+0.00%) |
Apr 19, 2022 | 7.770 | 7.990 | 7.640 | 7.730 | 109,451 | -0.04(-0.51%) |
Apr 18, 2022 | 8.330 | 8.490 | 7.500 | 7.770 | 221,738 | -0.64(-7.61%) |
Apr 14, 2022 | 8.840 | 8.840 | 8.340 | 8.410 | 144,123 | -0.34(-3.89%) |
Apr 13, 2022 | 8.730 | 9.350 | 8.570 | 8.750 | 243,796 | +0.20(+2.34%) |
Apr 12, 2022 | 9.290 | 9.630 | 8.470 | 8.550 | 212,871 | -0.65(-7.07%) |
Apr 11, 2022 | 9.100 | 9.450 | 9.000 | 9.200 | 84,721 | +0.13(+1.49%) |
Apr 08, 2022 | 9.360 | 9.390 | 8.950 | 9.065 | 77,426 | -0.25(-2.63%) |
Apr 07, 2022 | 9.450 | 9.450 | 8.830 | 9.310 | 98,811 | +0.02(+0.22%) |
Apr 06, 2022 | 9.600 | 9.715 | 9.100 | 9.290 | 138,261 | -0.42(-4.33%) |
Apr 05, 2022 | 10.84 | 10.84 | 9.630 | 9.710 | 196,571 | -0.91(-8.57%) |
Apr 04, 2022 | 10.71 | 11.09 | 10.54 | 10.62 | 72,216 | +0.14(+1.34%) |
Apr 01, 2022 | 10.74 | 10.90 | 10.41 | 10.48 | 57,730 | -0.26(-2.42%) |
Mar 31, 2022 | 10.58 | 11.23 | 10.26 | 10.74 | 133,757 | +0.02(+0.19%) |
Mar 30, 2022 | 12.42 | 12.42 | 10.62 | 10.72 | 184,929 | -0.95(-8.14%) |
Mar 29, 2022 | 11.53 | 11.99 | 11.27 | 11.67 | 133,281 | +0.28(+2.46%) |
Mar 28, 2022 | 12.11 | 12.16 | 11.25 | 11.39 | 80,335 | -0.72(-5.95%) |
Mar 25, 2022 | 12.16 | 12.33 | 11.70 | 12.11 | 124,462 | +0.29(+2.45%) |
Mar 24, 2022 | 11.49 | 12.25 | 11.36 | 11.82 | 105,993 | +0.33(+2.87%) |
Mar 23, 2022 | 11.50 | 11.98 | 11.40 | 11.49 | 57,765 | +0.06(+0.52%) |
Mar 22, 2022 | 12.02 | 12.22 | 11.35 | 11.43 | 38,688 | -0.50(-4.19%) |
Mar 21, 2022 | 12.40 | 12.82 | 11.71 | 11.93 | 90,459 | -0.27(-2.21%) |
Mar 18, 2022 | 10.69 | 12.20 | 10.61 | 12.20 | 347,745 | +1.52(+14.23%) |
Mar 17, 2022 | 10.23 | 11.08 | 10.23 | 10.68 | 105,482 | +0.34(+3.29%) |
Mar 16, 2022 | 9.950 | 10.36 | 9.938 | 10.34 | 47,849 | +0.49(+4.97%) |
Mar 15, 2022 | 10.00 | 10.00 | 9.780 | 9.850 | 66,450 | -0.03(-0.30%) |
Mar 14, 2022 | 9.730 | 9.900 | 9.260 | 9.880 | 77,055 | +0.29(+3.02%) |
Mar 11, 2022 | 9.580 | 9.850 | 9.440 | 9.590 | 38,837 | -0.02(-0.21%) |
Mar 10, 2022 | 8.810 | 9.670 | 8.780 | 9.610 | 146,388 | +0.68(+7.61%) |
Mar 09, 2022 | 8.920 | 9.060 | 8.730 | 8.930 | 41,211 | +0.22(+2.53%) |
Mar 08, 2022 | 8.500 | 9.140 | 8.260 | 8.710 | 79,357 | +0.24(+2.83%) |
Mar 07, 2022 | 8.540 | 8.685 | 8.200 | 8.470 | 97,834 | -0.14(-1.63%) |
Mar 04, 2022 | 8.320 | 8.990 | 8.250 | 8.610 | 102,098 | +0.24(+2.87%) |
Mar 03, 2022 | 8.820 | 8.850 | 8.220 | 8.370 | 83,647 | -0.33(-3.79%) |
Mar 02, 2022 | 8.650 | 8.900 | 8.500 | 8.700 | 123,608 | +0.22(+2.59%) |