Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.730 | 5.850 | 5.610 | 5.680 | 7,915,234 | -0.09(-1.56%) |
May 30, 2022 | 5.780 | 5.780 | 5.720 | 5.770 | 907,570 | -0.02(-0.35%) |
May 27, 2022 | 5.910 | 5.940 | 5.770 | 5.790 | 3,655,655 | -0.06(-1.03%) |
May 26, 2022 | 5.810 | 5.930 | 5.800 | 5.850 | 2,813,530 | +0.00(+0.00%) |
May 25, 2022 | 5.810 | 5.950 | 5.780 | 5.850 | 2,677,760 | -0.06(-1.02%) |
May 24, 2022 | 5.800 | 5.970 | 5.740 | 5.910 | 2,825,121 | +0.13(+2.25%) |
May 20, 2022 | 5.780 | 0 | +0.01(+0.17%) | |||
May 19, 2022 | 5.650 | 5.830 | 5.610 | 5.770 | 4,255,562 | +0.24(+4.34%) |
May 18, 2022 | 5.550 | 5.620 | 5.430 | 5.530 | 3,732,116 | -0.06(-1.07%) |
May 17, 2022 | 5.600 | 5.680 | 5.500 | 5.590 | 3,908,713 | +0.09(+1.64%) |
May 16, 2022 | 5.350 | 5.560 | 5.340 | 5.500 | 3,547,999 | +0.14(+2.61%) |
May 13, 2022 | 5.210 | 5.390 | 5.090 | 5.360 | 4,963,701 | +0.08(+1.52%) |
May 12, 2022 | 5.500 | 5.550 | 5.150 | 5.280 | 6,482,187 | -0.32(-5.71%) |
May 11, 2022 | 5.900 | 6.020 | 5.540 | 5.600 | 5,302,766 | -0.30(-5.08%) |
May 10, 2022 | 6.010 | 6.070 | 5.820 | 5.900 | 3,792,837 | -0.03(-0.51%) |
May 09, 2022 | 6.150 | 6.210 | 5.920 | 5.930 | 3,302,074 | -0.40(-6.32%) |
May 06, 2022 | 6.350 | 6.420 | 6.260 | 6.330 | 2,396,207 | -0.06(-0.94%) |
May 05, 2022 | 6.640 | 6.660 | 6.300 | 6.390 | 2,782,101 | -0.20(-3.03%) |
May 04, 2022 | 6.480 | 6.620 | 6.380 | 6.590 | 2,819,244 | +0.10(+1.54%) |
May 03, 2022 | 6.410 | 6.580 | 6.390 | 6.490 | 2,471,408 | +0.10(+1.56%) |
May 02, 2022 | 6.410 | 6.440 | 6.240 | 6.390 | 3,472,652 | -0.10(-1.54%) |
Apr 29, 2022 | 6.610 | 6.700 | 6.490 | 6.490 | 4,579,041 | -0.07(-1.07%) |
Apr 28, 2022 | 6.480 | 6.570 | 6.440 | 6.560 | 3,532,671 | +0.10(+1.55%) |
Apr 27, 2022 | 6.550 | 6.670 | 6.460 | 6.460 | 4,012,512 | -0.02(-0.31%) |
Apr 26, 2022 | 6.800 | 6.830 | 6.480 | 6.480 | 3,811,645 | -0.27(-4.00%) |
Apr 25, 2022 | 6.760 | 6.900 | 6.670 | 6.750 | 4,205,987 | -0.20(-2.88%) |
Apr 22, 2022 | 7.090 | 7.200 | 6.920 | 6.950 | 9,382,919 | -0.22(-3.07%) |
Apr 21, 2022 | 7.430 | 7.480 | 7.100 | 7.170 | 4,629,894 | -0.32(-4.27%) |
Apr 20, 2022 | 7.490 | 7.530 | 7.250 | 7.490 | 3,969,132 | -0.13(-1.71%) |
Apr 19, 2022 | 7.640 | 7.720 | 7.540 | 7.620 | 2,477,371 | -0.08(-1.04%) |
Apr 18, 2022 | 7.810 | 7.900 | 7.690 | 7.700 | 3,253,899 | -0.05(-0.65%) |
Apr 14, 2022 | 7.750 | 0 | +0.03(+0.39%) | |||
Apr 13, 2022 | 7.840 | 7.850 | 7.700 | 7.720 | 3,485,906 | -0.03(-0.39%) |
Apr 12, 2022 | 7.830 | 7.930 | 7.720 | 7.750 | 4,285,594 | +0.03(+0.39%) |
Apr 11, 2022 | 7.940 | 7.990 | 7.690 | 7.720 | 5,571,399 | -0.09(-1.15%) |
Apr 08, 2022 | 7.540 | 7.840 | 7.540 | 7.810 | 3,763,713 | +0.32(+4.27%) |
Apr 07, 2022 | 7.380 | 7.600 | 7.320 | 7.490 | 3,955,788 | +0.15(+2.04%) |
Apr 06, 2022 | 7.320 | 7.350 | 7.130 | 7.340 | 3,115,961 | +0.04(+0.55%) |
Apr 05, 2022 | 7.550 | 7.710 | 7.220 | 7.300 | 5,666,301 | -0.20(-2.67%) |
Apr 04, 2022 | 7.580 | 7.710 | 7.410 | 7.500 | 3,058,990 | -0.06(-0.79%) |
Apr 01, 2022 | 7.330 | 7.580 | 7.270 | 7.560 | 3,309,383 | +0.22(+3.00%) |
Mar 31, 2022 | 7.390 | 7.470 | 7.280 | 7.340 | 5,904,826 | -0.06(-0.81%) |
Mar 30, 2022 | 7.160 | 7.420 | 7.150 | 7.400 | 5,472,084 | +0.21(+2.92%) |
Mar 29, 2022 | 6.900 | 7.230 | 6.850 | 7.190 | 6,075,465 | +0.20(+2.86%) |
Mar 28, 2022 | 7.070 | 7.140 | 6.990 | 6.990 | 3,491,437 | -0.16(-2.24%) |
Mar 25, 2022 | 7.090 | 7.160 | 7.020 | 7.150 | 2,462,562 | +0.05(+0.70%) |
Mar 24, 2022 | 7.190 | 7.210 | 7.080 | 7.100 | 3,183,823 | -0.03(-0.42%) |
Mar 23, 2022 | 7.180 | 7.220 | 7.060 | 7.130 | 3,451,649 | +0.05(+0.71%) |
Mar 22, 2022 | 7.180 | 7.180 | 7.030 | 7.080 | 3,157,086 | -0.12(-1.67%) |
Mar 21, 2022 | 7.050 | 7.320 | 7.020 | 7.200 | 3,375,859 | +0.17(+2.42%) |
Mar 18, 2022 | 7.100 | 7.150 | 6.960 | 7.030 | 11,652,609 | -0.16(-2.23%) |
Mar 17, 2022 | 7.120 | 7.320 | 7.070 | 7.190 | 4,153,982 | +0.19(+2.71%) |
Mar 16, 2022 | 6.850 | 7.020 | 6.790 | 7.000 | 5,596,137 | +0.13(+1.89%) |
Mar 15, 2022 | 6.600 | 6.970 | 6.590 | 6.870 | 4,630,657 | +0.10(+1.48%) |
Mar 14, 2022 | 7.040 | 7.090 | 6.690 | 6.770 | 6,106,183 | -0.41(-5.71%) |
Mar 11, 2022 | 7.070 | 7.240 | 7.020 | 7.180 | 4,444,280 | -0.10(-1.37%) |
Mar 10, 2022 | 7.210 | 7.370 | 7.180 | 7.280 | 4,342,913 | +0.07(+0.97%) |
Mar 09, 2022 | 6.830 | 7.220 | 6.830 | 7.210 | 4,727,249 | -0.03(-0.41%) |
Mar 08, 2022 | 7.120 | 7.490 | 7.020 | 7.240 | 12,485,692 | +0.18(+2.55%) |
Mar 07, 2022 | 6.870 | 7.110 | 6.810 | 7.060 | 8,698,643 | +0.08(+1.15%) |
Mar 04, 2022 | 6.640 | 7.030 | 6.630 | 6.980 | 6,635,158 | +0.28(+4.18%) |
Mar 03, 2022 | 6.520 | 6.760 | 6.490 | 6.700 | 9,414,855 | -0.18(-2.62%) |
Mar 02, 2022 | 6.450 | 6.910 | 6.450 | 6.880 | 6,001,987 | +0.26(+3.93%) |