Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.880 | 7.000 | 6.790 | 6.860 | 526,686 | -0.09(-1.29%) |
May 27, 2022 | 6.750 | 6.960 | 6.700 | 6.950 | 266,977 | +0.19(+2.81%) |
May 26, 2022 | 6.680 | 6.760 | 6.640 | 6.760 | 189,082 | +0.08(+1.20%) |
May 25, 2022 | 6.610 | 6.710 | 6.600 | 6.680 | 140,629 | +0.03(+0.45%) |
May 24, 2022 | 6.600 | 6.840 | 6.550 | 6.650 | 304,238 | +0.03(+0.45%) |
May 23, 2022 | 6.670 | 6.670 | 6.500 | 6.620 | 280,731 | -0.01(-0.15%) |
May 20, 2022 | 6.720 | 6.820 | 6.600 | 6.630 | 173,193 | -0.08(-1.19%) |
May 19, 2022 | 6.710 | 6.750 | 6.600 | 6.710 | 196,477 | -0.03(-0.45%) |
May 18, 2022 | 6.710 | 6.750 | 6.710 | 6.740 | 314,836 | +0.01(+0.15%) |
May 17, 2022 | 6.570 | 6.760 | 6.550 | 6.730 | 612,967 | +0.21(+3.22%) |
May 16, 2022 | 6.550 | 6.590 | 6.450 | 6.520 | 199,623 | +0.00(+0.00%) |
May 13, 2022 | 6.650 | 6.680 | 6.400 | 6.520 | 261,269 | -0.15(-2.25%) |
May 12, 2022 | 6.620 | 6.680 | 6.620 | 6.670 | 425,376 | +0.01(+0.15%) |
May 11, 2022 | 6.690 | 6.760 | 6.590 | 6.660 | 491,900 | -0.03(-0.45%) |
May 10, 2022 | 6.700 | 6.810 | 6.567 | 6.690 | 542,486 | -0.05(-0.74%) |
May 09, 2022 | 6.790 | 6.820 | 6.685 | 6.740 | 1,658,968 | +2.97(+78.78%) |
May 06, 2022 | 3.940 | 3.940 | 3.580 | 3.770 | 105,395 | -0.21(-5.28%) |
May 05, 2022 | 4.060 | 4.278 | 3.860 | 3.980 | 104,092 | -0.18(-4.33%) |
May 04, 2022 | 3.920 | 4.180 | 3.650 | 4.160 | 119,813 | +0.23(+5.85%) |
May 03, 2022 | 3.880 | 3.960 | 3.800 | 3.930 | 234,944 | +0.04(+1.03%) |
May 02, 2022 | 3.900 | 4.200 | 3.680 | 3.890 | 234,163 | +0.00(+0.00%) |
Apr 29, 2022 | 4.000 | 4.060 | 3.770 | 3.890 | 199,888 | -0.11(-2.75%) |
Apr 28, 2022 | 4.020 | 4.120 | 3.910 | 4.000 | 213,739 | +0.00(+0.00%) |
Apr 27, 2022 | 4.060 | 4.110 | 3.930 | 4.000 | 226,727 | -0.07(-1.72%) |
Apr 26, 2022 | 4.150 | 4.180 | 3.970 | 4.070 | 153,742 | -0.09(-2.16%) |
Apr 25, 2022 | 3.990 | 4.240 | 3.870 | 4.160 | 219,289 | +0.19(+4.65%) |
Apr 22, 2022 | 4.020 | 4.140 | 3.900 | 3.975 | 107,008 | -0.10(-2.33%) |
Apr 21, 2022 | 4.350 | 4.400 | 4.010 | 4.070 | 141,884 | -0.16(-3.78%) |
Apr 20, 2022 | 4.550 | 4.610 | 4.200 | 4.230 | 155,123 | -0.24(-5.37%) |
Apr 19, 2022 | 4.420 | 4.640 | 4.300 | 4.470 | 188,413 | +0.07(+1.59%) |
Apr 18, 2022 | 4.210 | 4.515 | 4.200 | 4.400 | 277,736 | +0.18(+4.27%) |
Apr 14, 2022 | 4.250 | 4.290 | 4.120 | 4.220 | 177,087 | +0.00(+0.00%) |
Apr 13, 2022 | 4.080 | 4.240 | 3.870 | 4.220 | 229,134 | +0.14(+3.43%) |
Apr 12, 2022 | 4.160 | 4.330 | 3.860 | 4.080 | 122,331 | -0.02(-0.49%) |
Apr 11, 2022 | 4.470 | 4.555 | 4.030 | 4.100 | 148,952 | -0.38(-8.48%) |
Apr 08, 2022 | 4.700 | 4.790 | 4.440 | 4.480 | 111,060 | -0.22(-4.68%) |
Apr 07, 2022 | 4.500 | 4.790 | 4.250 | 4.700 | 199,235 | +0.24(+5.38%) |
Apr 06, 2022 | 4.520 | 4.612 | 4.310 | 4.460 | 637,920 | -0.10(-2.19%) |
Apr 05, 2022 | 4.560 | 4.739 | 4.500 | 4.560 | 100,091 | +0.11(+2.47%) |
Apr 04, 2022 | 4.650 | 4.650 | 4.410 | 4.450 | 349,796 | -0.13(-2.84%) |
Apr 01, 2022 | 4.660 | 4.770 | 4.500 | 4.580 | 102,354 | +0.01(+0.22%) |
Mar 31, 2022 | 4.700 | 4.720 | 4.500 | 4.570 | 153,898 | -0.13(-2.77%) |
Mar 30, 2022 | 4.870 | 4.875 | 4.610 | 4.700 | 119,862 | -0.16(-3.29%) |
Mar 29, 2022 | 5.010 | 5.090 | 4.830 | 4.860 | 71,277 | -0.08(-1.62%) |
Mar 28, 2022 | 4.970 | 5.010 | 4.810 | 4.940 | 59,895 | -0.06(-1.20%) |
Mar 25, 2022 | 5.060 | 5.100 | 4.880 | 5.000 | 90,158 | -0.03(-0.60%) |
Mar 24, 2022 | 5.100 | 5.130 | 4.880 | 5.030 | 86,248 | -0.20(-3.82%) |
Mar 23, 2022 | 5.190 | 5.330 | 5.040 | 5.230 | 118,797 | -0.02(-0.38%) |
Mar 22, 2022 | 5.220 | 5.310 | 5.010 | 5.250 | 68,048 | +0.03(+0.57%) |
Mar 21, 2022 | 5.810 | 5.810 | 5.155 | 5.220 | 42,376 | -0.59(-10.15%) |
Mar 18, 2022 | 5.620 | 5.820 | 5.330 | 5.810 | 122,373 | +0.19(+3.38%) |
Mar 17, 2022 | 5.220 | 5.630 | 5.070 | 5.620 | 66,048 | +0.30(+5.64%) |
Mar 16, 2022 | 5.280 | 5.499 | 5.180 | 5.320 | 65,639 | +0.18(+3.50%) |
Mar 15, 2022 | 5.130 | 5.460 | 4.950 | 5.140 | 118,792 | +0.09(+1.78%) |
Mar 14, 2022 | 5.240 | 5.350 | 5.000 | 5.050 | 90,167 | -0.12(-2.32%) |
Mar 11, 2022 | 5.460 | 5.678 | 5.130 | 5.170 | 71,232 | -0.27(-4.96%) |
Mar 10, 2022 | 5.850 | 5.920 | 5.340 | 5.440 | 38,959 | -0.52(-8.72%) |
Mar 09, 2022 | 5.480 | 6.070 | 5.340 | 5.960 | 42,393 | +0.51(+9.36%) |
Mar 08, 2022 | 5.300 | 5.764 | 5.270 | 5.450 | 71,721 | +0.16(+3.02%) |
Mar 07, 2022 | 5.100 | 5.310 | 5.100 | 5.290 | 77,250 | +0.25(+4.96%) |
Mar 04, 2022 | 5.240 | 5.330 | 4.990 | 5.040 | 39,223 | -0.27(-5.08%) |
Mar 03, 2022 | 5.650 | 5.760 | 5.190 | 5.310 | 68,400 | -0.29(-5.18%) |
Mar 02, 2022 | 5.000 | 5.610 | 4.957 | 5.600 | 46,417 | +0.61(+12.22%) |