Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.530 | 5.650 | 5.280 | 5.430 | 655,713 | -0.07(-1.27%) |
May 27, 2022 | 5.180 | 5.610 | 4.940 | 5.500 | 306,729 | +0.39(+7.63%) |
May 26, 2022 | 4.930 | 5.258 | 4.890 | 5.110 | 452,987 | +0.17(+3.44%) |
May 25, 2022 | 4.790 | 5.330 | 4.760 | 4.940 | 1,127,066 | +0.18(+3.78%) |
May 24, 2022 | 4.700 | 4.960 | 4.675 | 4.760 | 503,776 | +0.01(+0.21%) |
May 23, 2022 | 4.830 | 4.870 | 4.610 | 4.750 | 424,819 | +0.04(+0.85%) |
May 20, 2022 | 4.840 | 4.970 | 4.440 | 4.710 | 358,679 | +0.02(+0.43%) |
May 19, 2022 | 4.380 | 4.750 | 4.373 | 4.690 | 368,664 | +0.29(+6.59%) |
May 18, 2022 | 4.620 | 4.910 | 4.300 | 4.400 | 446,636 | -0.33(-6.98%) |
May 17, 2022 | 4.790 | 5.230 | 4.415 | 4.730 | 649,135 | +0.17(+3.73%) |
May 16, 2022 | 4.800 | 4.900 | 4.265 | 4.560 | 918,288 | -0.81(-15.08%) |
May 13, 2022 | 5.160 | 5.750 | 5.120 | 5.370 | 534,060 | +0.33(+6.55%) |
May 12, 2022 | 5.000 | 5.240 | 4.870 | 5.040 | 521,498 | -0.01(-0.20%) |
May 11, 2022 | 5.250 | 5.420 | 5.000 | 5.050 | 284,376 | -0.17(-3.26%) |
May 10, 2022 | 5.950 | 6.030 | 5.060 | 5.220 | 510,029 | -0.48(-8.42%) |
May 09, 2022 | 6.140 | 6.270 | 5.500 | 5.700 | 391,089 | -0.58(-9.24%) |
May 06, 2022 | 7.060 | 7.060 | 6.170 | 6.280 | 442,190 | -0.85(-11.92%) |
May 05, 2022 | 7.390 | 7.750 | 7.010 | 7.130 | 256,179 | -0.42(-5.56%) |
May 04, 2022 | 7.340 | 7.590 | 7.030 | 7.550 | 367,682 | +0.19(+2.58%) |
May 03, 2022 | 7.380 | 7.770 | 7.110 | 7.360 | 419,707 | +0.03(+0.41%) |
May 02, 2022 | 7.060 | 7.350 | 6.950 | 7.330 | 372,351 | +0.25(+3.53%) |
Apr 29, 2022 | 7.420 | 7.835 | 6.980 | 7.080 | 362,906 | -0.34(-4.58%) |
Apr 28, 2022 | 7.420 | 7.490 | 6.950 | 7.420 | 238,600 | +0.09(+1.23%) |
Apr 27, 2022 | 7.320 | 7.720 | 7.150 | 7.330 | 398,882 | +0.09(+1.24%) |
Apr 26, 2022 | 7.520 | 7.670 | 7.145 | 7.240 | 192,087 | -0.40(-5.24%) |
Apr 25, 2022 | 7.060 | 7.820 | 7.010 | 7.640 | 322,836 | +0.54(+7.61%) |
Apr 22, 2022 | 7.220 | 7.335 | 7.010 | 7.100 | 177,197 | -0.23(-3.14%) |
Apr 21, 2022 | 7.990 | 8.040 | 7.300 | 7.330 | 262,834 | -0.53(-6.74%) |
Apr 20, 2022 | 7.580 | 7.880 | 7.340 | 7.860 | 405,394 | +0.46(+6.22%) |
Apr 19, 2022 | 7.240 | 7.530 | 7.090 | 7.400 | 186,887 | +0.27(+3.79%) |
Apr 18, 2022 | 7.380 | 7.460 | 6.950 | 7.130 | 202,571 | -0.24(-3.26%) |
Apr 14, 2022 | 7.100 | 7.480 | 6.910 | 7.370 | 460,816 | +0.35(+4.99%) |
Apr 13, 2022 | 6.700 | 7.035 | 6.580 | 7.020 | 291,995 | +0.30(+4.46%) |
Apr 12, 2022 | 6.610 | 6.900 | 6.590 | 6.720 | 221,126 | +0.15(+2.28%) |
Apr 11, 2022 | 6.580 | 6.585 | 6.370 | 6.570 | 285,950 | -0.08(-1.20%) |
Apr 08, 2022 | 6.530 | 6.770 | 6.400 | 6.650 | 192,204 | +0.08(+1.22%) |
Apr 07, 2022 | 6.990 | 7.045 | 6.370 | 6.570 | 324,591 | -0.41(-5.87%) |
Apr 06, 2022 | 6.890 | 7.140 | 6.760 | 6.980 | 254,782 | +0.01(+0.14%) |
Apr 05, 2022 | 6.870 | 7.180 | 6.750 | 6.970 | 337,588 | +0.07(+1.01%) |
Apr 04, 2022 | 7.240 | 7.330 | 6.820 | 6.900 | 329,060 | -0.25(-3.50%) |
Apr 01, 2022 | 7.220 | 7.280 | 6.870 | 7.150 | 489,084 | +0.09(+1.27%) |
Mar 31, 2022 | 7.310 | 7.550 | 7.050 | 7.060 | 377,680 | -0.21(-2.89%) |
Mar 30, 2022 | 6.750 | 7.300 | 6.610 | 7.270 | 664,118 | +0.54(+8.02%) |
Mar 29, 2022 | 6.510 | 7.010 | 6.510 | 6.730 | 437,606 | +0.36(+5.65%) |
Mar 28, 2022 | 6.370 | 6.650 | 6.290 | 6.370 | 218,064 | -0.08(-1.24%) |
Mar 25, 2022 | 6.410 | 6.450 | 6.200 | 6.450 | 195,727 | +0.00(+0.00%) |
Mar 24, 2022 | 6.280 | 6.510 | 6.170 | 6.450 | 177,440 | +0.19(+3.04%) |
Mar 23, 2022 | 6.410 | 6.560 | 6.200 | 6.260 | 220,151 | -0.18(-2.80%) |
Mar 22, 2022 | 6.340 | 6.570 | 6.330 | 6.440 | 471,721 | +0.14(+2.22%) |
Mar 21, 2022 | 6.500 | 6.500 | 6.050 | 6.300 | 555,676 | -0.09(-1.41%) |
Mar 18, 2022 | 6.000 | 6.450 | 5.890 | 6.390 | 710,944 | +0.35(+5.79%) |
Mar 17, 2022 | 6.120 | 6.380 | 5.860 | 6.040 | 873,261 | +0.08(+1.34%) |
Mar 16, 2022 | 5.690 | 5.970 | 5.640 | 5.960 | 601,343 | +0.29(+5.11%) |
Mar 15, 2022 | 5.590 | 5.690 | 5.471 | 5.670 | 220,362 | +0.21(+3.85%) |
Mar 14, 2022 | 5.690 | 5.690 | 5.450 | 5.460 | 312,084 | -0.23(-4.04%) |
Mar 11, 2022 | 5.870 | 6.030 | 5.630 | 5.690 | 306,407 | -0.16(-2.74%) |
Mar 10, 2022 | 5.810 | 5.900 | 5.640 | 5.850 | 185,343 | -0.05(-0.85%) |
Mar 09, 2022 | 5.740 | 5.970 | 5.680 | 5.900 | 222,110 | +0.26(+4.61%) |
Mar 08, 2022 | 5.740 | 5.855 | 5.290 | 5.640 | 395,475 | -0.02(-0.35%) |
Mar 07, 2022 | 5.490 | 6.160 | 5.410 | 5.660 | 726,380 | +0.25(+4.62%) |
Mar 04, 2022 | 5.600 | 5.700 | 5.370 | 5.410 | 315,830 | -0.24(-4.25%) |
Mar 03, 2022 | 6.010 | 6.030 | 5.500 | 5.650 | 217,576 | -0.33(-5.52%) |
Mar 02, 2022 | 5.970 | 6.160 | 5.850 | 5.980 | 272,209 | +0.09(+1.53%) |