Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.080 | 5.150 | 4.800 | 5.000 | 119,976 | -0.07(-1.38%) |
May 27, 2022 | 4.920 | 5.150 | 4.910 | 5.070 | 48,917 | +0.19(+3.89%) |
May 26, 2022 | 5.020 | 5.120 | 4.800 | 4.880 | 58,458 | -0.14(-2.79%) |
May 25, 2022 | 4.700 | 5.060 | 4.620 | 5.020 | 55,227 | +0.32(+6.81%) |
May 24, 2022 | 4.840 | 4.880 | 4.610 | 4.700 | 53,167 | -0.23(-4.67%) |
May 23, 2022 | 5.160 | 5.160 | 4.840 | 4.930 | 64,841 | -0.19(-3.71%) |
May 20, 2022 | 5.280 | 5.300 | 5.060 | 5.120 | 40,379 | -0.15(-2.85%) |
May 19, 2022 | 5.230 | 5.390 | 5.172 | 5.270 | 73,528 | -0.01(-0.19%) |
May 18, 2022 | 5.500 | 5.500 | 5.130 | 5.280 | 184,073 | -0.22(-4.00%) |
May 17, 2022 | 5.500 | 5.586 | 5.453 | 5.500 | 19,311 | +0.09(+1.66%) |
May 16, 2022 | 5.320 | 5.520 | 5.320 | 5.410 | 53,662 | +0.09(+1.69%) |
May 13, 2022 | 5.350 | 5.640 | 5.310 | 5.320 | 40,251 | -0.02(-0.37%) |
May 12, 2022 | 5.080 | 5.340 | 4.970 | 5.340 | 55,176 | +0.26(+5.12%) |
May 11, 2022 | 5.110 | 5.380 | 4.940 | 5.080 | 137,518 | +0.01(+0.20%) |
May 10, 2022 | 5.610 | 5.690 | 5.022 | 5.070 | 199,424 | -0.37(-6.80%) |
May 09, 2022 | 5.970 | 6.355 | 5.340 | 5.440 | 136,146 | -0.45(-7.64%) |
May 06, 2022 | 6.550 | 6.550 | 5.850 | 5.890 | 164,439 | -0.70(-10.62%) |
May 05, 2022 | 6.330 | 6.590 | 6.220 | 6.590 | 133,248 | +0.25(+3.94%) |
May 04, 2022 | 6.220 | 6.380 | 6.020 | 6.340 | 72,586 | +0.24(+3.93%) |
May 03, 2022 | 6.240 | 6.370 | 6.090 | 6.100 | 19,961 | -0.19(-3.02%) |
May 02, 2022 | 6.280 | 6.340 | 6.095 | 6.290 | 39,750 | +0.01(+0.16%) |
Apr 29, 2022 | 6.550 | 6.550 | 6.250 | 6.280 | 79,872 | -0.01(-0.16%) |
Apr 28, 2022 | 6.270 | 6.550 | 6.120 | 6.290 | 98,505 | +0.07(+1.13%) |
Apr 27, 2022 | 6.100 | 6.440 | 6.100 | 6.220 | 52,330 | +0.12(+1.97%) |
Apr 26, 2022 | 6.380 | 6.380 | 6.010 | 6.100 | 55,660 | -0.26(-4.09%) |
Apr 25, 2022 | 6.250 | 6.540 | 6.110 | 6.360 | 62,585 | +0.00(+0.00%) |
Apr 22, 2022 | 6.600 | 6.660 | 6.340 | 6.360 | 52,170 | -0.28(-4.22%) |
Apr 21, 2022 | 6.970 | 6.970 | 6.580 | 6.640 | 20,727 | -0.27(-3.91%) |
Apr 20, 2022 | 6.760 | 6.910 | 6.660 | 6.910 | 64,141 | +0.22(+3.29%) |
Apr 19, 2022 | 6.590 | 6.870 | 6.590 | 6.690 | 23,767 | +0.18(+2.76%) |
Apr 18, 2022 | 6.790 | 6.790 | 6.510 | 6.510 | 36,252 | -0.12(-1.81%) |
Apr 14, 2022 | 6.750 | 6.830 | 6.540 | 6.630 | 28,158 | -0.07(-1.04%) |
Apr 13, 2022 | 6.870 | 6.870 | 6.630 | 6.700 | 18,979 | +0.00(+0.00%) |
Apr 12, 2022 | 6.960 | 6.960 | 6.630 | 6.700 | 26,030 | -0.06(-0.89%) |
Apr 11, 2022 | 7.000 | 7.010 | 6.660 | 6.760 | 114,278 | -0.24(-3.43%) |
Apr 08, 2022 | 7.070 | 7.180 | 6.985 | 7.000 | 34,234 | -0.05(-0.71%) |
Apr 07, 2022 | 7.200 | 7.350 | 7.010 | 7.050 | 53,439 | -0.14(-1.95%) |
Apr 06, 2022 | 7.510 | 7.510 | 7.070 | 7.190 | 53,008 | -0.41(-5.39%) |
Apr 05, 2022 | 7.770 | 7.820 | 7.270 | 7.600 | 142,217 | -0.18(-2.31%) |
Apr 04, 2022 | 7.300 | 7.830 | 7.300 | 7.780 | 233,652 | +0.53(+7.31%) |
Apr 01, 2022 | 7.120 | 7.280 | 6.990 | 7.250 | 34,258 | +0.13(+1.83%) |
Mar 31, 2022 | 7.170 | 7.350 | 7.080 | 7.120 | 38,112 | -0.10(-1.39%) |
Mar 30, 2022 | 7.100 | 7.400 | 7.010 | 7.220 | 100,612 | +0.10(+1.40%) |
Mar 29, 2022 | 7.180 | 7.400 | 7.120 | 7.120 | 71,440 | +0.06(+0.85%) |
Mar 28, 2022 | 6.890 | 7.130 | 6.880 | 7.060 | 64,634 | +0.15(+2.17%) |
Mar 25, 2022 | 7.100 | 7.110 | 6.900 | 6.910 | 37,226 | -0.15(-2.12%) |
Mar 24, 2022 | 7.050 | 7.190 | 6.960 | 7.060 | 33,162 | +0.03(+0.43%) |
Mar 23, 2022 | 7.250 | 7.290 | 7.000 | 7.030 | 60,632 | -0.28(-3.83%) |
Mar 22, 2022 | 7.220 | 7.330 | 7.110 | 7.310 | 89,975 | +0.10(+1.39%) |
Mar 21, 2022 | 7.370 | 7.560 | 7.120 | 7.210 | 125,472 | -0.25(-3.35%) |
Mar 18, 2022 | 7.050 | 7.490 | 7.050 | 7.460 | 180,424 | +0.30(+4.19%) |
Mar 17, 2022 | 6.810 | 7.250 | 6.780 | 7.160 | 137,484 | +0.37(+5.45%) |
Mar 16, 2022 | 6.480 | 6.800 | 6.480 | 6.790 | 73,348 | +0.42(+6.59%) |
Mar 15, 2022 | 6.200 | 6.410 | 6.150 | 6.370 | 90,227 | +0.21(+3.41%) |
Mar 14, 2022 | 6.070 | 6.190 | 5.920 | 6.160 | 132,109 | +0.15(+2.50%) |
Mar 11, 2022 | 6.170 | 6.180 | 6.010 | 6.010 | 92,530 | -0.14(-2.28%) |
Mar 10, 2022 | 5.980 | 6.200 | 5.980 | 6.150 | 78,313 | +0.02(+0.33%) |
Mar 09, 2022 | 6.070 | 6.220 | 6.050 | 6.130 | 131,356 | +0.17(+2.85%) |
Mar 08, 2022 | 6.170 | 6.220 | 5.930 | 5.960 | 217,807 | -0.09(-1.49%) |
Mar 07, 2022 | 5.940 | 6.110 | 5.940 | 6.050 | 149,267 | +0.11(+1.85%) |
Mar 04, 2022 | 5.960 | 6.060 | 5.880 | 5.940 | 112,482 | -0.07(-1.16%) |
Mar 03, 2022 | 6.100 | 6.110 | 5.970 | 6.010 | 46,621 | -0.06(-0.99%) |
Mar 02, 2022 | 5.990 | 6.160 | 5.980 | 6.070 | 84,512 | +0.13(+2.19%) |