Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.000 | 6.340 | 5.880 | 6.120 | 1,079,692 | -0.05(-0.81%) |
May 27, 2022 | 5.780 | 6.190 | 5.690 | 6.170 | 1,045,222 | +0.45(+7.87%) |
May 26, 2022 | 5.540 | 5.850 | 5.485 | 5.720 | 587,684 | +0.23(+4.19%) |
May 25, 2022 | 5.390 | 5.585 | 5.360 | 5.490 | 418,497 | +0.04(+0.73%) |
May 24, 2022 | 5.440 | 5.750 | 5.340 | 5.450 | 814,014 | -0.35(-6.03%) |
May 23, 2022 | 5.450 | 5.870 | 5.350 | 5.800 | 980,860 | +0.39(+7.21%) |
May 20, 2022 | 5.590 | 5.660 | 5.150 | 5.410 | 934,940 | -0.11(-1.99%) |
May 19, 2022 | 5.530 | 5.740 | 5.400 | 5.520 | 720,944 | -0.10(-1.78%) |
May 18, 2022 | 5.830 | 6.030 | 5.492 | 5.620 | 701,557 | -0.49(-8.02%) |
May 17, 2022 | 5.890 | 6.110 | 5.760 | 6.110 | 587,806 | +0.44(+7.76%) |
May 16, 2022 | 5.620 | 5.955 | 5.510 | 5.670 | 716,760 | +0.03(+0.53%) |
May 13, 2022 | 5.400 | 5.910 | 5.370 | 5.640 | 1,314,793 | +0.43(+8.25%) |
May 12, 2022 | 4.920 | 5.490 | 4.920 | 5.210 | 1,800,988 | +0.17(+3.37%) |
May 11, 2022 | 5.460 | 5.780 | 5.030 | 5.040 | 1,674,770 | -0.65(-11.42%) |
May 10, 2022 | 5.780 | 5.890 | 5.470 | 5.690 | 1,214,611 | +0.13(+2.34%) |
May 09, 2022 | 5.820 | 6.090 | 5.530 | 5.560 | 1,833,990 | -0.50(-8.25%) |
May 06, 2022 | 6.450 | 6.450 | 5.530 | 6.060 | 1,397,983 | -0.39(-6.05%) |
May 05, 2022 | 6.700 | 6.840 | 6.220 | 6.450 | 479,580 | -0.47(-6.79%) |
May 04, 2022 | 6.540 | 6.980 | 6.120 | 6.920 | 767,316 | +0.43(+6.63%) |
May 03, 2022 | 6.610 | 6.740 | 6.360 | 6.490 | 984,464 | -0.12(-1.82%) |
May 02, 2022 | 6.210 | 6.620 | 6.100 | 6.610 | 751,740 | +0.41(+6.61%) |
Apr 29, 2022 | 6.240 | 6.550 | 6.010 | 6.200 | 635,328 | -0.13(-2.05%) |
Apr 28, 2022 | 6.240 | 6.370 | 5.720 | 6.330 | 768,451 | +0.16(+2.59%) |
Apr 27, 2022 | 6.300 | 6.580 | 5.940 | 6.170 | 917,965 | -0.15(-2.37%) |
Apr 26, 2022 | 6.660 | 6.800 | 6.320 | 6.320 | 1,038,069 | -0.44(-6.51%) |
Apr 25, 2022 | 6.070 | 6.770 | 6.010 | 6.760 | 1,300,654 | +0.76(+12.67%) |
Apr 22, 2022 | 6.030 | 6.290 | 5.840 | 6.000 | 1,063,840 | -0.14(-2.28%) |
Apr 21, 2022 | 6.510 | 6.660 | 6.020 | 6.140 | 854,433 | -0.29(-4.51%) |
Apr 20, 2022 | 6.590 | 6.590 | 6.190 | 6.430 | 667,870 | -0.05(-0.77%) |
Apr 19, 2022 | 6.460 | 6.710 | 6.350 | 6.480 | 1,352,545 | -0.05(-0.77%) |
Apr 18, 2022 | 6.910 | 7.090 | 6.450 | 6.530 | 1,892,093 | -0.93(-12.47%) |
Apr 14, 2022 | 7.730 | 7.730 | 7.330 | 7.460 | 1,181,638 | -0.27(-3.49%) |
Apr 13, 2022 | 7.050 | 7.840 | 7.050 | 7.730 | 596,518 | +0.53(+7.36%) |
Apr 12, 2022 | 7.000 | 7.350 | 6.930 | 7.200 | 1,265,629 | +0.32(+4.65%) |
Apr 11, 2022 | 6.500 | 7.170 | 6.500 | 6.880 | 1,802,719 | +0.23(+3.46%) |
Apr 08, 2022 | 6.550 | 6.940 | 6.300 | 6.650 | 1,912,262 | -0.04(-0.60%) |
Apr 07, 2022 | 6.610 | 6.860 | 6.200 | 6.690 | 908,180 | +0.04(+0.60%) |
Apr 06, 2022 | 7.020 | 7.080 | 6.350 | 6.650 | 1,260,548 | -0.47(-6.60%) |
Apr 05, 2022 | 7.670 | 7.885 | 7.020 | 7.120 | 1,280,068 | -0.68(-8.72%) |
Apr 04, 2022 | 7.710 | 7.936 | 7.670 | 7.800 | 842,623 | +0.11(+1.43%) |
Apr 01, 2022 | 7.170 | 7.775 | 7.170 | 7.690 | 960,313 | +0.53(+7.40%) |
Mar 31, 2022 | 7.110 | 7.290 | 7.010 | 7.160 | 824,578 | +0.03(+0.42%) |
Mar 30, 2022 | 7.210 | 7.540 | 7.070 | 7.130 | 616,390 | -0.19(-2.60%) |
Mar 29, 2022 | 6.970 | 7.540 | 6.910 | 7.320 | 891,866 | +0.45(+6.55%) |
Mar 28, 2022 | 6.770 | 7.070 | 6.590 | 6.870 | 634,220 | +0.11(+1.63%) |
Mar 25, 2022 | 6.950 | 6.950 | 6.610 | 6.760 | 748,575 | -0.18(-2.59%) |
Mar 24, 2022 | 6.820 | 7.170 | 6.600 | 6.940 | 858,223 | +0.03(+0.43%) |
Mar 23, 2022 | 6.920 | 7.310 | 6.660 | 6.910 | 735,922 | -0.08(-1.14%) |
Mar 22, 2022 | 6.680 | 7.010 | 6.650 | 6.990 | 982,978 | +0.37(+5.59%) |
Mar 21, 2022 | 7.180 | 7.305 | 6.460 | 6.620 | 1,324,907 | -0.55(-7.67%) |
Mar 18, 2022 | 6.920 | 7.470 | 6.920 | 7.170 | 7,004,926 | +0.25(+3.61%) |
Mar 17, 2022 | 6.490 | 7.020 | 6.350 | 6.920 | 1,337,094 | +0.35(+5.33%) |
Mar 16, 2022 | 6.360 | 6.720 | 6.050 | 6.570 | 1,653,545 | +0.32(+5.12%) |
Mar 15, 2022 | 6.200 | 6.380 | 5.805 | 6.250 | 1,423,143 | +0.09(+1.46%) |
Mar 14, 2022 | 6.700 | 7.167 | 6.060 | 6.160 | 2,222,487 | -0.59(-8.74%) |
Mar 11, 2022 | 7.420 | 7.450 | 6.710 | 6.750 | 1,058,162 | -0.56(-7.66%) |
Mar 10, 2022 | 7.440 | 7.610 | 7.140 | 7.310 | 810,032 | -0.39(-5.06%) |
Mar 09, 2022 | 7.510 | 7.890 | 7.200 | 7.700 | 970,286 | +0.58(+8.15%) |
Mar 08, 2022 | 7.150 | 7.570 | 6.600 | 7.120 | 1,235,029 | +0.03(+0.42%) |
Mar 07, 2022 | 7.530 | 7.770 | 7.010 | 7.090 | 2,561,186 | -0.56(-7.32%) |
Mar 04, 2022 | 9.220 | 9.650 | 7.470 | 7.650 | 3,287,550 | -2.05(-21.13%) |
Mar 03, 2022 | 10.55 | 10.80 | 9.530 | 9.700 | 1,102,112 | -1.04(-9.68%) |
Mar 02, 2022 | 10.85 | 10.96 | 10.53 | 10.74 | 435,594 | -0.02(-0.19%) |