Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.480 | 6.980 | 6.461 | 6.540 | 41,049 | +0.00(+0.00%) |
May 27, 2022 | 6.200 | 6.670 | 6.200 | 6.540 | 31,603 | +0.34(+5.48%) |
May 26, 2022 | 6.000 | 6.280 | 5.955 | 6.200 | 61,847 | +0.19(+3.16%) |
May 25, 2022 | 6.020 | 6.200 | 5.850 | 6.010 | 68,863 | -0.09(-1.48%) |
May 24, 2022 | 6.430 | 6.690 | 5.910 | 6.100 | 100,243 | -0.60(-8.96%) |
May 23, 2022 | 5.660 | 7.150 | 5.660 | 6.700 | 287,589 | +1.00(+17.54%) |
May 20, 2022 | 5.710 | 6.000 | 5.610 | 5.700 | 189,508 | +0.08(+1.42%) |
May 19, 2022 | 5.560 | 5.750 | 5.350 | 5.620 | 129,672 | +0.11(+2.00%) |
May 18, 2022 | 5.350 | 5.520 | 5.140 | 5.510 | 65,920 | +0.01(+0.18%) |
May 17, 2022 | 5.830 | 5.830 | 4.810 | 5.500 | 208,838 | -0.16(-2.83%) |
May 16, 2022 | 5.450 | 6.000 | 5.410 | 5.660 | 310,025 | +0.31(+5.79%) |
May 13, 2022 | 5.800 | 5.950 | 5.310 | 5.350 | 53,138 | -0.40(-6.96%) |
May 12, 2022 | 5.730 | 6.370 | 5.560 | 5.750 | 43,476 | +0.01(+0.17%) |
May 11, 2022 | 6.900 | 7.020 | 5.690 | 5.740 | 42,730 | -1.22(-17.53%) |
May 10, 2022 | 6.340 | 7.270 | 6.240 | 6.960 | 66,162 | +0.73(+11.72%) |
May 09, 2022 | 6.315 | 6.315 | 6.010 | 6.230 | 39,849 | -0.21(-3.26%) |
May 06, 2022 | 6.240 | 6.540 | 6.120 | 6.440 | 18,511 | +0.02(+0.31%) |
May 05, 2022 | 6.620 | 6.670 | 6.350 | 6.420 | 23,630 | -0.36(-5.31%) |
May 04, 2022 | 6.200 | 6.900 | 6.015 | 6.780 | 59,549 | +0.54(+8.65%) |
May 03, 2022 | 6.420 | 6.630 | 6.100 | 6.240 | 60,220 | -0.17(-2.65%) |
May 02, 2022 | 6.470 | 6.575 | 5.940 | 6.410 | 72,160 | -0.11(-1.69%) |
Apr 29, 2022 | 6.860 | 6.900 | 6.340 | 6.520 | 78,065 | -0.39(-5.64%) |
Apr 28, 2022 | 7.090 | 7.095 | 6.670 | 6.910 | 44,316 | -0.16(-2.26%) |
Apr 27, 2022 | 7.380 | 7.500 | 6.780 | 7.070 | 38,475 | -0.33(-4.46%) |
Apr 26, 2022 | 7.420 | 7.610 | 6.940 | 7.400 | 58,811 | -0.14(-1.86%) |
Apr 25, 2022 | 6.670 | 7.660 | 6.330 | 7.540 | 92,477 | +0.73(+10.72%) |
Apr 22, 2022 | 7.090 | 7.150 | 6.670 | 6.810 | 83,577 | -0.21(-2.99%) |
Apr 21, 2022 | 7.500 | 7.500 | 6.880 | 7.020 | 122,629 | -0.45(-6.02%) |
Apr 20, 2022 | 7.340 | 7.580 | 6.940 | 7.470 | 117,341 | +0.13(+1.77%) |
Apr 19, 2022 | 7.620 | 7.721 | 7.190 | 7.340 | 109,902 | -0.34(-4.43%) |
Apr 18, 2022 | 7.930 | 7.950 | 7.555 | 7.680 | 73,084 | -0.31(-3.88%) |
Apr 14, 2022 | 8.020 | 8.290 | 7.570 | 7.990 | 51,638 | +0.03(+0.38%) |
Apr 13, 2022 | 7.430 | 8.020 | 7.130 | 7.960 | 24,637 | +0.50(+6.70%) |
Apr 12, 2022 | 7.630 | 7.710 | 7.290 | 7.460 | 56,954 | -0.06(-0.80%) |
Apr 11, 2022 | 7.530 | 7.720 | 7.040 | 7.520 | 62,957 | -0.08(-1.05%) |
Apr 08, 2022 | 7.980 | 8.000 | 7.570 | 7.600 | 71,483 | -0.45(-5.59%) |
Apr 07, 2022 | 8.580 | 8.950 | 7.880 | 8.050 | 84,412 | -0.70(-8.00%) |
Apr 06, 2022 | 9.220 | 9.220 | 8.570 | 8.750 | 52,638 | -0.63(-6.72%) |
Apr 05, 2022 | 10.25 | 10.54 | 9.155 | 9.380 | 39,060 | -0.73(-7.22%) |
Apr 04, 2022 | 9.290 | 10.31 | 9.030 | 10.11 | 89,410 | +0.95(+10.37%) |
Apr 01, 2022 | 9.280 | 9.510 | 8.820 | 9.160 | 42,285 | -0.19(-2.03%) |
Mar 31, 2022 | 8.700 | 9.496 | 8.700 | 9.350 | 61,063 | +0.59(+6.74%) |
Mar 30, 2022 | 8.510 | 8.880 | 8.435 | 8.760 | 39,565 | +0.31(+3.67%) |
Mar 29, 2022 | 8.380 | 8.627 | 8.080 | 8.450 | 48,142 | +0.26(+3.17%) |
Mar 28, 2022 | 8.470 | 8.585 | 7.870 | 8.190 | 37,891 | -0.16(-1.92%) |
Mar 25, 2022 | 7.870 | 8.410 | 7.860 | 8.350 | 32,810 | +0.39(+4.90%) |
Mar 24, 2022 | 7.780 | 8.184 | 7.600 | 7.960 | 39,924 | -0.08(-1.00%) |
Mar 23, 2022 | 8.030 | 8.280 | 7.790 | 8.040 | 70,511 | -0.15(-1.83%) |
Mar 22, 2022 | 8.240 | 8.480 | 8.080 | 8.190 | 84,583 | +0.00(+0.00%) |
Mar 21, 2022 | 8.000 | 8.350 | 7.930 | 8.190 | 152,452 | +0.09(+1.11%) |
Mar 18, 2022 | 8.250 | 8.459 | 8.040 | 8.100 | 179,450 | +0.01(+0.12%) |
Mar 17, 2022 | 7.720 | 8.360 | 7.720 | 8.090 | 85,141 | +0.16(+2.02%) |
Mar 16, 2022 | 8.560 | 8.560 | 7.860 | 7.930 | 53,138 | -0.37(-4.46%) |
Mar 15, 2022 | 8.100 | 8.400 | 8.010 | 8.300 | 18,231 | +0.19(+2.34%) |
Mar 14, 2022 | 8.740 | 8.740 | 7.910 | 8.110 | 41,049 | -0.70(-7.95%) |
Mar 11, 2022 | 9.495 | 9.495 | 8.770 | 8.810 | 29,437 | -0.64(-6.77%) |
Mar 10, 2022 | 9.890 | 9.890 | 9.355 | 9.450 | 14,719 | -0.67(-6.62%) |
Mar 09, 2022 | 9.520 | 10.23 | 9.520 | 10.12 | 22,423 | +0.91(+9.88%) |
Mar 08, 2022 | 9.180 | 9.800 | 9.050 | 9.210 | 32,525 | +0.07(+0.77%) |
Mar 07, 2022 | 9.320 | 9.595 | 9.050 | 9.140 | 33,452 | -0.06(-0.65%) |
Mar 04, 2022 | 9.520 | 9.722 | 8.770 | 9.200 | 31,460 | -0.32(-3.36%) |
Mar 03, 2022 | 10.20 | 10.49 | 9.520 | 9.520 | 35,622 | -0.88(-8.46%) |
Mar 02, 2022 | 10.53 | 10.66 | 10.29 | 10.40 | 9,305 | +0.19(+1.86%) |