Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.780 | 6.900 | 6.390 | 6.650 | 106,034 | -0.18(-2.64%) |
May 27, 2022 | 6.250 | 6.875 | 6.220 | 6.830 | 210,591 | +0.56(+8.93%) |
May 26, 2022 | 6.300 | 6.580 | 6.120 | 6.270 | 191,108 | -0.03(-0.48%) |
May 25, 2022 | 6.350 | 6.525 | 6.010 | 6.300 | 130,159 | -0.08(-1.25%) |
May 24, 2022 | 6.400 | 6.650 | 6.270 | 6.380 | 222,585 | -0.15(-2.30%) |
May 23, 2022 | 6.300 | 6.530 | 5.835 | 6.530 | 268,478 | +0.34(+5.49%) |
May 20, 2022 | 6.450 | 6.480 | 5.760 | 6.190 | 354,141 | -0.18(-2.83%) |
May 19, 2022 | 6.370 | 6.618 | 6.000 | 6.370 | 314,971 | -0.08(-1.24%) |
May 18, 2022 | 7.050 | 7.250 | 6.370 | 6.450 | 439,862 | -0.74(-10.29%) |
May 17, 2022 | 6.710 | 7.692 | 6.450 | 7.190 | 1,040,622 | +0.66(+10.11%) |
May 16, 2022 | 5.800 | 6.740 | 5.740 | 6.530 | 455,759 | +0.67(+11.43%) |
May 13, 2022 | 4.650 | 5.890 | 4.400 | 5.860 | 595,603 | +0.68(+13.13%) |
May 12, 2022 | 4.950 | 5.677 | 4.580 | 5.180 | 429,423 | +0.61(+13.35%) |
May 11, 2022 | 4.650 | 5.010 | 4.410 | 4.570 | 350,477 | -0.10(-2.14%) |
May 10, 2022 | 4.500 | 4.790 | 4.330 | 4.670 | 268,270 | +0.34(+7.85%) |
May 09, 2022 | 4.290 | 4.440 | 4.110 | 4.330 | 320,571 | -0.10(-2.26%) |
May 06, 2022 | 4.720 | 4.830 | 4.420 | 4.430 | 148,483 | -0.34(-7.13%) |
May 05, 2022 | 5.170 | 5.170 | 4.640 | 4.770 | 175,655 | -0.34(-6.65%) |
May 04, 2022 | 4.900 | 5.140 | 4.610 | 5.110 | 249,866 | +0.24(+4.93%) |
May 03, 2022 | 5.100 | 5.440 | 4.810 | 4.870 | 241,614 | -0.22(-4.32%) |
May 02, 2022 | 4.890 | 5.361 | 4.770 | 5.090 | 291,288 | +0.13(+2.62%) |
Apr 29, 2022 | 5.000 | 5.280 | 4.880 | 4.960 | 191,419 | -0.07(-1.39%) |
Apr 28, 2022 | 5.110 | 5.110 | 4.650 | 5.030 | 324,622 | -0.01(-0.20%) |
Apr 27, 2022 | 5.310 | 5.412 | 4.960 | 5.040 | 241,017 | -0.26(-4.91%) |
Apr 26, 2022 | 5.660 | 5.730 | 5.300 | 5.300 | 194,990 | -0.48(-8.30%) |
Apr 25, 2022 | 5.520 | 5.840 | 5.470 | 5.780 | 121,583 | +0.18(+3.21%) |
Apr 22, 2022 | 5.790 | 5.850 | 5.500 | 5.600 | 233,465 | -0.30(-5.08%) |
Apr 21, 2022 | 6.120 | 6.209 | 5.810 | 5.900 | 222,205 | -0.17(-2.80%) |
Apr 20, 2022 | 5.860 | 6.100 | 5.710 | 6.070 | 156,040 | +0.20(+3.41%) |
Apr 19, 2022 | 5.870 | 6.180 | 5.640 | 5.870 | 259,981 | -0.06(-1.01%) |
Apr 18, 2022 | 5.920 | 5.990 | 5.420 | 5.930 | 366,944 | -0.09(-1.50%) |
Apr 14, 2022 | 5.690 | 6.060 | 5.650 | 6.020 | 331,275 | +0.37(+6.55%) |
Apr 13, 2022 | 5.280 | 5.680 | 5.280 | 5.650 | 167,430 | +0.35(+6.60%) |
Apr 12, 2022 | 5.610 | 5.630 | 5.275 | 5.300 | 116,732 | -0.20(-3.64%) |
Apr 11, 2022 | 5.700 | 5.825 | 5.390 | 5.500 | 143,102 | -0.26(-4.51%) |
Apr 08, 2022 | 5.750 | 5.870 | 5.620 | 5.760 | 83,871 | -0.11(-1.87%) |
Apr 07, 2022 | 5.660 | 5.910 | 5.595 | 5.870 | 181,858 | +0.16(+2.80%) |
Apr 06, 2022 | 5.660 | 5.840 | 5.370 | 5.710 | 167,541 | -0.13(-2.23%) |
Apr 05, 2022 | 6.050 | 6.050 | 5.720 | 5.840 | 148,567 | -0.26(-4.26%) |
Apr 04, 2022 | 6.000 | 6.241 | 5.890 | 6.100 | 149,695 | +0.07(+1.16%) |
Apr 01, 2022 | 5.970 | 6.360 | 5.910 | 6.030 | 144,471 | +0.19(+3.25%) |
Mar 31, 2022 | 6.070 | 6.070 | 5.780 | 5.840 | 126,619 | -0.10(-1.68%) |
Mar 30, 2022 | 6.210 | 6.290 | 5.860 | 5.940 | 130,680 | -0.34(-5.41%) |
Mar 29, 2022 | 6.230 | 6.484 | 6.210 | 6.280 | 140,388 | +0.10(+1.62%) |
Mar 28, 2022 | 6.170 | 6.300 | 5.920 | 6.180 | 127,081 | +0.04(+0.65%) |
Mar 25, 2022 | 6.530 | 6.625 | 6.050 | 6.140 | 146,751 | -0.42(-6.40%) |
Mar 24, 2022 | 6.940 | 7.134 | 6.510 | 6.560 | 194,340 | -0.40(-5.75%) |
Mar 23, 2022 | 6.670 | 7.300 | 6.530 | 6.960 | 288,454 | +0.36(+5.45%) |
Mar 22, 2022 | 6.500 | 6.980 | 6.440 | 6.600 | 287,811 | +0.11(+1.69%) |
Mar 21, 2022 | 7.120 | 7.120 | 6.480 | 6.490 | 189,755 | -0.56(-7.94%) |
Mar 18, 2022 | 6.940 | 7.240 | 6.900 | 7.050 | 234,513 | -0.01(-0.14%) |
Mar 17, 2022 | 6.430 | 7.235 | 6.400 | 7.060 | 190,800 | +0.60(+9.29%) |
Mar 16, 2022 | 6.000 | 6.470 | 6.000 | 6.460 | 327,674 | +0.62(+10.62%) |
Mar 15, 2022 | 5.850 | 5.970 | 5.595 | 5.840 | 218,480 | -0.04(-0.68%) |
Mar 14, 2022 | 6.450 | 6.450 | 5.820 | 5.880 | 263,701 | -0.58(-8.98%) |
Mar 11, 2022 | 6.700 | 6.770 | 6.440 | 6.460 | 112,910 | -0.24(-3.58%) |
Mar 10, 2022 | 6.870 | 6.870 | 6.470 | 6.700 | 161,617 | -0.20(-2.90%) |
Mar 09, 2022 | 6.930 | 7.100 | 6.510 | 6.900 | 194,054 | +0.23(+3.45%) |
Mar 08, 2022 | 6.820 | 6.986 | 6.370 | 6.670 | 463,833 | -0.16(-2.34%) |
Mar 07, 2022 | 7.750 | 7.750 | 6.760 | 6.830 | 255,265 | -0.43(-5.92%) |
Mar 04, 2022 | 7.610 | 7.789 | 7.030 | 7.260 | 186,038 | -0.48(-6.20%) |
Mar 03, 2022 | 8.010 | 8.100 | 7.640 | 7.740 | 173,137 | -0.21(-2.64%) |
Mar 02, 2022 | 7.790 | 8.622 | 7.560 | 7.950 | 349,502 | +0.29(+3.79%) |