Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.500 | 5.735 | 5.350 | 5.640 | 31,523,112 | +0.34(+6.42%) |
May 27, 2022 | 5.180 | 5.410 | 5.020 | 5.300 | 5,533,150 | +0.12(+2.32%) |
May 26, 2022 | 4.750 | 5.270 | 4.750 | 5.180 | 4,535,140 | +0.43(+9.05%) |
May 25, 2022 | 4.810 | 4.935 | 4.650 | 4.750 | 3,806,578 | -0.03(-0.63%) |
May 24, 2022 | 5.200 | 5.210 | 4.610 | 4.780 | 5,776,439 | -0.55(-10.32%) |
May 23, 2022 | 5.460 | 5.470 | 5.245 | 5.330 | 5,287,845 | -0.13(-2.38%) |
May 20, 2022 | 5.540 | 5.620 | 5.275 | 5.460 | 5,779,689 | +0.02(+0.37%) |
May 19, 2022 | 5.330 | 5.617 | 5.300 | 5.440 | 5,544,266 | +0.10(+1.87%) |
May 18, 2022 | 5.430 | 5.535 | 5.240 | 5.340 | 5,887,816 | -0.15(-2.73%) |
May 17, 2022 | 5.390 | 5.620 | 5.320 | 5.490 | 7,532,858 | +0.26(+4.97%) |
May 16, 2022 | 5.240 | 5.520 | 5.205 | 5.230 | 5,341,103 | -0.14(-2.61%) |
May 13, 2022 | 4.840 | 5.458 | 4.840 | 5.370 | 7,317,267 | +0.70(+14.99%) |
May 12, 2022 | 4.280 | 4.690 | 4.060 | 4.670 | 10,235,708 | +0.19(+4.24%) |
May 11, 2022 | 4.630 | 4.785 | 4.450 | 4.480 | 6,091,197 | -0.10(-2.18%) |
May 10, 2022 | 4.650 | 4.780 | 4.345 | 4.580 | 6,593,546 | +0.03(+0.66%) |
May 09, 2022 | 4.750 | 4.950 | 4.470 | 4.550 | 6,737,359 | -0.47(-9.36%) |
May 06, 2022 | 5.180 | 5.250 | 4.825 | 5.020 | 5,592,246 | -0.17(-3.28%) |
May 05, 2022 | 5.760 | 5.810 | 5.120 | 5.190 | 3,822,885 | -0.49(-8.63%) |
May 04, 2022 | 5.700 | 5.765 | 5.140 | 5.680 | 5,857,912 | -0.05(-0.87%) |
May 03, 2022 | 5.780 | 5.940 | 5.525 | 5.730 | 5,199,648 | -0.04(-0.69%) |
May 02, 2022 | 5.720 | 5.850 | 5.555 | 5.770 | 4,459,405 | +0.05(+0.87%) |
Apr 29, 2022 | 6.110 | 6.270 | 5.700 | 5.720 | 4,274,224 | -0.06(-1.04%) |
Apr 28, 2022 | 5.870 | 5.900 | 5.450 | 5.780 | 4,167,657 | +0.06(+1.05%) |
Apr 27, 2022 | 5.910 | 6.030 | 5.660 | 5.720 | 4,750,807 | -0.14(-2.39%) |
Apr 26, 2022 | 6.150 | 6.240 | 5.740 | 5.860 | 5,327,462 | -0.33(-5.33%) |
Apr 25, 2022 | 5.940 | 6.240 | 5.830 | 6.190 | 4,242,112 | +0.12(+1.98%) |
Apr 22, 2022 | 6.190 | 6.370 | 6.000 | 6.070 | 3,371,393 | -0.10(-1.62%) |
Apr 21, 2022 | 6.800 | 6.860 | 6.110 | 6.170 | 3,298,008 | -0.54(-8.05%) |
Apr 20, 2022 | 6.790 | 6.910 | 6.660 | 6.710 | 2,180,163 | -0.13(-1.90%) |
Apr 19, 2022 | 6.550 | 6.995 | 6.500 | 6.840 | 3,584,685 | +0.26(+3.95%) |
Apr 18, 2022 | 6.660 | 6.720 | 6.425 | 6.580 | 3,096,302 | -0.22(-3.24%) |
Apr 14, 2022 | 6.810 | 6.900 | 6.705 | 6.800 | 2,691,106 | -0.03(-0.44%) |
Apr 13, 2022 | 6.500 | 6.985 | 6.450 | 6.830 | 3,031,398 | +0.29(+4.43%) |
Apr 12, 2022 | 6.850 | 6.920 | 6.520 | 6.540 | 3,611,697 | -0.15(-2.24%) |
Apr 11, 2022 | 6.730 | 7.000 | 6.600 | 6.690 | 2,876,186 | -0.16(-2.34%) |
Apr 08, 2022 | 6.940 | 7.055 | 6.790 | 6.850 | 2,474,623 | -0.15(-2.14%) |
Apr 07, 2022 | 7.250 | 7.260 | 6.760 | 7.000 | 4,408,841 | -0.40(-5.41%) |
Apr 06, 2022 | 7.640 | 7.640 | 7.120 | 7.400 | 5,813,842 | -0.24(-3.14%) |
Apr 05, 2022 | 8.150 | 8.190 | 7.510 | 7.640 | 3,752,526 | -0.58(-7.06%) |
Apr 04, 2022 | 8.050 | 8.430 | 8.000 | 8.220 | 3,319,392 | +0.14(+1.73%) |
Apr 01, 2022 | 7.990 | 8.290 | 7.830 | 8.080 | 4,748,999 | +0.44(+5.76%) |
Mar 31, 2022 | 8.050 | 8.050 | 7.620 | 7.640 | 3,287,943 | -0.45(-5.56%) |
Mar 30, 2022 | 8.150 | 8.510 | 8.010 | 8.090 | 2,254,106 | -0.18(-2.18%) |
Mar 29, 2022 | 8.260 | 8.550 | 8.165 | 8.270 | 4,275,625 | +0.41(+5.22%) |
Mar 28, 2022 | 8.000 | 8.240 | 7.765 | 7.860 | 4,297,072 | -0.19(-2.42%) |
Mar 25, 2022 | 8.390 | 8.390 | 8.000 | 8.055 | 2,374,974 | -0.51(-5.90%) |
Mar 24, 2022 | 8.850 | 8.850 | 8.140 | 8.560 | 3,676,525 | +0.11(+1.30%) |
Mar 23, 2022 | 8.260 | 8.508 | 8.080 | 8.450 | 4,396,587 | +0.07(+0.84%) |
Mar 22, 2022 | 7.960 | 8.540 | 7.960 | 8.380 | 4,528,873 | +0.46(+5.81%) |
Mar 21, 2022 | 8.120 | 8.159 | 7.780 | 7.920 | 2,851,888 | -0.40(-4.81%) |
Mar 18, 2022 | 7.730 | 8.640 | 7.670 | 8.320 | 5,195,112 | +0.45(+5.72%) |
Mar 17, 2022 | 7.640 | 8.185 | 7.540 | 7.870 | 3,490,536 | +0.03(+0.38%) |
Mar 16, 2022 | 7.320 | 7.900 | 7.210 | 7.840 | 6,604,537 | +1.31(+20.06%) |
Mar 15, 2022 | 5.900 | 6.550 | 5.750 | 6.530 | 8,143,028 | +0.44(+7.22%) |
Mar 14, 2022 | 6.350 | 6.670 | 5.995 | 6.090 | 7,800,823 | -0.64(-9.51%) |
Mar 11, 2022 | 8.040 | 8.040 | 6.510 | 6.730 | 14,104,459 | -1.22(-15.35%) |
Mar 10, 2022 | 8.080 | 8.380 | 7.900 | 7.950 | 5,680,907 | -0.43(-5.13%) |
Mar 09, 2022 | 8.060 | 8.555 | 8.040 | 8.380 | 4,000,199 | +0.57(+7.30%) |
Mar 08, 2022 | 7.580 | 8.040 | 7.140 | 7.810 | 6,475,117 | +0.27(+3.58%) |
Mar 07, 2022 | 9.230 | 9.330 | 7.490 | 7.540 | 6,556,029 | -1.87(-19.87%) |
Mar 04, 2022 | 9.750 | 9.877 | 9.145 | 9.410 | 3,792,684 | -0.53(-5.33%) |
Mar 03, 2022 | 9.970 | 10.19 | 9.680 | 9.940 | 3,273,847 | -0.19(-1.88%) |
Mar 02, 2022 | 9.810 | 10.80 | 9.680 | 10.13 | 6,820,655 | +0.85(+9.16%) |