Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.980 | 6.270 | 5.950 | 6.060 | 212,086 | +0.01(+0.17%) |
May 27, 2022 | 5.780 | 6.210 | 5.610 | 6.050 | 254,792 | +0.30(+5.22%) |
May 26, 2022 | 5.920 | 6.180 | 5.720 | 5.750 | 168,618 | -0.21(-3.52%) |
May 25, 2022 | 5.980 | 6.070 | 5.610 | 5.960 | 252,679 | -0.09(-1.49%) |
May 24, 2022 | 6.080 | 6.110 | 5.860 | 6.050 | 154,765 | -0.08(-1.31%) |
May 23, 2022 | 6.370 | 6.413 | 6.060 | 6.130 | 197,146 | -0.23(-3.62%) |
May 20, 2022 | 6.320 | 6.550 | 6.130 | 6.360 | 244,906 | -0.02(-0.31%) |
May 19, 2022 | 6.320 | 6.560 | 6.315 | 6.380 | 288,054 | +0.08(+1.27%) |
May 18, 2022 | 6.490 | 6.630 | 6.140 | 6.300 | 244,406 | -0.26(-3.96%) |
May 17, 2022 | 6.610 | 6.930 | 6.470 | 6.560 | 284,026 | +0.03(+0.46%) |
May 16, 2022 | 6.410 | 6.845 | 6.280 | 6.530 | 287,234 | +0.08(+1.24%) |
May 13, 2022 | 6.360 | 6.640 | 6.230 | 6.450 | 308,416 | +0.32(+5.22%) |
May 12, 2022 | 5.680 | 6.300 | 5.610 | 6.130 | 495,859 | +0.32(+5.51%) |
May 11, 2022 | 5.950 | 6.140 | 5.760 | 5.810 | 582,787 | -0.24(-3.97%) |
May 10, 2022 | 5.460 | 6.250 | 5.430 | 6.050 | 668,480 | +0.78(+14.80%) |
May 09, 2022 | 5.940 | 6.170 | 5.070 | 5.270 | 1,074,271 | -0.94(-15.14%) |
May 06, 2022 | 6.770 | 6.820 | 6.083 | 6.210 | 642,921 | -0.73(-10.52%) |
May 05, 2022 | 7.970 | 7.970 | 6.640 | 6.940 | 797,883 | -1.58(-18.54%) |
May 04, 2022 | 8.480 | 8.600 | 7.880 | 8.520 | 428,579 | +0.02(+0.24%) |
May 03, 2022 | 7.890 | 8.505 | 7.750 | 8.500 | 443,643 | +0.64(+8.14%) |
May 02, 2022 | 7.280 | 7.880 | 7.280 | 7.860 | 320,741 | +0.53(+7.23%) |
Apr 29, 2022 | 7.300 | 7.710 | 7.260 | 7.330 | 318,922 | +0.02(+0.27%) |
Apr 28, 2022 | 7.330 | 7.520 | 6.770 | 7.310 | 434,823 | +0.03(+0.41%) |
Apr 27, 2022 | 7.430 | 7.770 | 7.340 | 7.280 | 299,631 | -0.13(-1.75%) |
Apr 26, 2022 | 7.810 | 7.829 | 7.160 | 7.410 | 399,540 | -0.40(-5.12%) |
Apr 25, 2022 | 7.400 | 8.090 | 7.010 | 7.810 | 510,861 | +0.33(+4.41%) |
Apr 22, 2022 | 6.730 | 7.520 | 6.650 | 7.480 | 1,009,776 | +0.23(+3.17%) |
Apr 21, 2022 | 10.27 | 10.52 | 6.020 | 7.250 | 6,147,109 | -2.84(-28.15%) |
Apr 20, 2022 | 9.500 | 10.60 | 9.212 | 10.09 | 3,344,437 | +0.55(+5.77%) |
Apr 19, 2022 | 9.000 | 9.630 | 8.750 | 9.540 | 1,063,688 | +0.53(+5.88%) |
Apr 18, 2022 | 8.880 | 9.520 | 8.580 | 9.010 | 929,653 | +0.09(+1.01%) |
Apr 14, 2022 | 8.690 | 9.450 | 8.585 | 8.920 | 797,673 | +0.20(+2.29%) |
Apr 13, 2022 | 8.210 | 8.950 | 8.050 | 8.720 | 449,631 | +0.67(+8.32%) |
Apr 12, 2022 | 8.230 | 8.350 | 7.950 | 8.050 | 253,393 | -0.18(-2.19%) |
Apr 11, 2022 | 8.100 | 8.500 | 8.040 | 8.230 | 269,731 | -0.13(-1.56%) |
Apr 08, 2022 | 8.910 | 8.922 | 8.010 | 8.360 | 636,421 | -0.67(-7.42%) |
Apr 07, 2022 | 8.920 | 9.380 | 8.770 | 9.030 | 390,637 | +0.15(+1.69%) |
Apr 06, 2022 | 8.890 | 9.080 | 8.660 | 8.880 | 313,856 | -0.11(-1.22%) |
Apr 05, 2022 | 8.650 | 9.210 | 8.550 | 8.990 | 586,628 | +0.33(+3.81%) |
Apr 04, 2022 | 8.250 | 8.980 | 8.250 | 8.660 | 494,404 | +0.33(+3.96%) |
Apr 01, 2022 | 7.720 | 8.462 | 7.650 | 8.330 | 545,739 | +0.71(+9.32%) |
Mar 31, 2022 | 7.740 | 8.050 | 7.610 | 7.620 | 450,366 | -0.20(-2.56%) |
Mar 30, 2022 | 7.600 | 8.340 | 7.450 | 7.820 | 582,023 | +0.25(+3.30%) |
Mar 29, 2022 | 8.600 | 8.740 | 7.430 | 7.570 | 1,183,398 | -0.90(-10.63%) |
Mar 28, 2022 | 9.450 | 9.510 | 8.260 | 8.470 | 923,377 | -0.97(-10.28%) |
Mar 25, 2022 | 9.360 | 9.530 | 9.020 | 9.440 | 605,151 | +0.01(+0.11%) |
Mar 24, 2022 | 9.120 | 9.590 | 8.960 | 9.430 | 662,406 | +0.36(+3.97%) |
Mar 23, 2022 | 8.540 | 9.740 | 8.540 | 9.070 | 1,179,033 | +0.52(+6.08%) |
Mar 22, 2022 | 8.500 | 9.030 | 7.930 | 8.550 | 1,378,545 | +0.18(+2.15%) |
Mar 21, 2022 | 7.730 | 8.720 | 7.660 | 8.370 | 1,725,313 | +0.58(+7.45%) |
Mar 18, 2022 | 7.050 | 7.880 | 7.010 | 7.790 | 645,638 | +0.71(+10.03%) |
Mar 17, 2022 | 7.200 | 7.770 | 7.010 | 7.080 | 779,293 | -0.26(-3.54%) |
Mar 16, 2022 | 6.560 | 7.550 | 6.560 | 7.340 | 1,921,437 | +0.79(+12.06%) |
Mar 15, 2022 | 6.210 | 6.580 | 5.954 | 6.550 | 805,255 | +0.35(+5.65%) |
Mar 14, 2022 | 5.510 | 6.270 | 5.510 | 6.200 | 1,067,067 | +0.61(+10.91%) |
Mar 11, 2022 | 6.150 | 6.580 | 5.580 | 5.590 | 1,264,600 | -0.63(-10.13%) |
Mar 10, 2022 | 6.040 | 6.880 | 5.820 | 6.220 | 1,971,719 | -0.08(-1.27%) |
Mar 09, 2022 | 5.140 | 6.500 | 5.071 | 6.300 | 2,715,378 | +1.06(+20.23%) |
Mar 08, 2022 | 4.800 | 5.740 | 4.750 | 5.240 | 4,842,449 | +1.31(+33.33%) |
Mar 07, 2022 | 3.650 | 4.030 | 3.640 | 3.930 | 357,061 | +0.23(+6.22%) |
Mar 04, 2022 | 3.800 | 3.870 | 3.690 | 3.700 | 108,364 | -0.16(-4.15%) |
Mar 03, 2022 | 3.840 | 3.940 | 3.663 | 3.860 | 474,289 | -0.03(-0.77%) |
Mar 02, 2022 | 3.940 | 3.948 | 3.800 | 3.890 | 113,317 | -0.02(-0.51%) |