Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.396 | 250 | -0.08(-1.39%) | |||
May 27, 2022 | 5.143 | 5.480 | 5.143 | 5.472 | 2,806 | +0.14(+2.69%) |
May 26, 2022 | 4.764 | 5.379 | 4.764 | 5.329 | 3,473 | +0.41(+8.40%) |
May 25, 2022 | 4.916 | 4.916 | 4.916 | 4.916 | 1,372 | -0.05(-1.10%) |
May 24, 2022 | 4.946 | 5.025 | 4.946 | 4.970 | 3,199 | -0.00(-0.08%) |
May 20, 2022 | 4.975 | 125 | -0.40(-7.38%) | |||
May 19, 2022 | 5.742 | 5.742 | 4.916 | 5.371 | 4,088 | +0.46(+9.26%) |
May 18, 2022 | 5.051 | 5.051 | 4.916 | 4.916 | 1,499 | -0.28(-5.36%) |
May 17, 2022 | 5.059 | 5.236 | 5.059 | 5.194 | 2,426 | +0.08(+1.48%) |
May 16, 2022 | 5.337 | 5.801 | 4.637 | 5.118 | 4,719 | -0.68(-11.77%) |
May 12, 2022 | 5.801 | 293 | -0.38(-6.16%) | |||
May 10, 2022 | 6.182 | 50 | +0.01(+0.13%) | |||
May 09, 2022 | 6.173 | 6.173 | 6.173 | 6.173 | 414 | -0.01(-0.13%) |
May 06, 2022 | 6.173 | 6.182 | 6.173 | 6.182 | 530 | +0.39(+6.71%) |
May 05, 2022 | 6.029 | 6.029 | 5.793 | 5.793 | 1,052 | -0.39(-6.29%) |
May 04, 2022 | 6.124 | 6.182 | 6.124 | 6.182 | 1,041 | +0.14(+2.33%) |
May 03, 2022 | 6.041 | 6.041 | 6.041 | 6.041 | 588 | -0.10(-1.62%) |
Apr 28, 2022 | 6.140 | 176 | -0.07(-1.07%) | |||
Apr 27, 2022 | 6.206 | 6.206 | 6.206 | 6.206 | 453 | -0.02(-0.32%) |
Apr 26, 2022 | 6.372 | 6.372 | 6.223 | 6.226 | 1,344 | +0.01(+0.18%) |
Apr 25, 2022 | 6.504 | 6.504 | 6.215 | 6.215 | 1,135 | -0.81(-11.54%) |
Apr 22, 2022 | 7.026 | 7.026 | 7.026 | 7.026 | 287 | +0.02(+0.35%) |
Apr 21, 2022 | 6.372 | 7.009 | 6.372 | 7.001 | 1,625 | +0.44(+6.68%) |
Apr 20, 2022 | 6.562 | 6.562 | 6.562 | 6.562 | 454 | -0.06(-0.88%) |
Apr 14, 2022 | 6.620 | 235 | +0.25(+3.90%) | |||
Apr 13, 2022 | 6.537 | 6.537 | 6.372 | 6.372 | 1,054 | -0.28(-4.23%) |
Apr 12, 2022 | 6.637 | 6.653 | 6.637 | 6.653 | 606 | -0.01(-0.12%) |
Apr 11, 2022 | 6.662 | 6.662 | 6.662 | 6.662 | 485 | -0.28(-4.05%) |
Apr 08, 2022 | 6.943 | 6.943 | 6.943 | 6.943 | 714 | -0.00(-0.00%) |
Apr 07, 2022 | 7.655 | 7.655 | 6.943 | 6.943 | 9,066 | -0.67(-8.80%) |
Apr 06, 2022 | 7.613 | 7.613 | 7.613 | 7.613 | 802 | -0.01(-0.12%) |
Apr 05, 2022 | 7.572 | 7.622 | 7.572 | 7.622 | 1,054 | +0.04(+0.55%) |
Apr 04, 2022 | 7.456 | 7.936 | 7.456 | 7.580 | 4,142 | -0.42(-5.23%) |
Apr 01, 2022 | 7.539 | 7.998 | 7.539 | 7.998 | 1,473 | -0.03(-0.36%) |
Mar 31, 2022 | 7.770 | 8.424 | 7.522 | 8.027 | 6,133 | -0.22(-2.71%) |
Mar 30, 2022 | 9.103 | 10.07 | 7.704 | 8.251 | 67,342 | -0.48(-5.50%) |
Mar 29, 2022 | 6.620 | 9.723 | 6.620 | 8.730 | 178,807 | +2.36(+37.01%) |
Mar 28, 2022 | 7.365 | 7.365 | 6.372 | 6.372 | 2,266 | -0.25(-3.75%) |
Mar 25, 2022 | 6.711 | 6.711 | 6.620 | 6.620 | 3,308 | -0.09(-1.31%) |
Mar 24, 2022 | 6.786 | 6.786 | 6.708 | 6.708 | 719 | +0.21(+3.19%) |
Mar 23, 2022 | 6.331 | 6.774 | 6.223 | 6.500 | 1,706 | +0.05(+0.71%) |
Mar 22, 2022 | 6.487 | 6.487 | 6.455 | 6.455 | 4,275 | +0.22(+3.45%) |
Mar 21, 2022 | 6.264 | 6.521 | 6.235 | 6.240 | 3,810 | +0.20(+3.28%) |
Mar 18, 2022 | 6.537 | 6.711 | 5.942 | 6.041 | 6,807 | -0.42(-6.53%) |
Mar 17, 2022 | 6.016 | 6.463 | 5.793 | 6.463 | 5,685 | +0.09(+1.43%) |
Mar 16, 2022 | 6.372 | 6.372 | 6.372 | 6.372 | 667 | -0.40(-5.87%) |
Mar 15, 2022 | 6.769 | 6.769 | 6.769 | 6.769 | 257 | +0.32(+5.01%) |
Mar 11, 2022 | 6.446 | 280 | -0.24(-3.59%) | |||
Mar 10, 2022 | 6.686 | 6.686 | 6.686 | 6.686 | 554 | -0.35(-4.94%) |
Mar 09, 2022 | 6.951 | 7.034 | 6.951 | 7.034 | 2,048 | -0.20(-2.75%) |
Mar 08, 2022 | 7.233 | 7.252 | 7.233 | 7.233 | 2,919 | -0.01(-0.11%) |
Mar 07, 2022 | 7.688 | 7.688 | 7.241 | 7.241 | 7,289 | -0.38(-4.99%) |
Mar 04, 2022 | 7.622 | 7.622 | 7.622 | 7.622 | 849 | -0.07(-0.97%) |
Mar 03, 2022 | 7.696 | 7.696 | 7.696 | 7.696 | 356 | -0.35(-4.31%) |
Mar 02, 2022 | 8.044 | 8.044 | 7.870 | 8.043 | 3,997 | +0.35(+4.51%) |