Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.900 | 6.273 | 5.800 | 5.900 | 378,198 | -0.24(-3.88%) |
May 27, 2022 | 6.200 | 6.234 | 5.703 | 6.138 | 688,413 | +0.26(+4.46%) |
May 26, 2022 | 5.220 | 5.896 | 5.200 | 5.876 | 346,291 | +0.67(+12.89%) |
May 25, 2022 | 5.400 | 5.400 | 5.205 | 5.205 | 171,599 | -0.20(-3.61%) |
May 24, 2022 | 5.300 | 5.449 | 5.150 | 5.400 | 156,480 | +0.10(+1.89%) |
May 23, 2022 | 5.200 | 5.300 | 5.100 | 5.300 | 95,691 | +0.27(+5.39%) |
May 20, 2022 | 5.200 | 5.310 | 5.010 | 5.029 | 124,406 | -0.17(-3.29%) |
May 19, 2022 | 5.079 | 5.395 | 5.079 | 5.200 | 142,193 | +0.20(+4.00%) |
May 18, 2022 | 5.200 | 5.351 | 5.000 | 5.000 | 157,782 | -0.30(-5.66%) |
May 17, 2022 | 5.200 | 5.300 | 5.036 | 5.300 | 140,950 | +0.18(+3.50%) |
May 16, 2022 | 5.200 | 5.240 | 5.000 | 5.121 | 229,253 | +0.09(+1.81%) |
May 13, 2022 | 4.800 | 5.259 | 4.800 | 5.030 | 248,019 | +0.42(+9.11%) |
May 12, 2022 | 5.200 | 5.299 | 4.610 | 4.610 | 557,688 | -0.50(-9.80%) |
May 11, 2022 | 5.390 | 5.510 | 5.043 | 5.111 | 288,626 | -0.28(-5.25%) |
May 10, 2022 | 6.000 | 6.050 | 5.200 | 5.394 | 365,700 | -0.38(-6.53%) |
May 09, 2022 | 6.100 | 6.298 | 5.751 | 5.771 | 387,267 | -0.63(-9.83%) |
May 06, 2022 | 6.400 | 6.488 | 6.200 | 6.400 | 153,337 | +0.08(+1.35%) |
May 05, 2022 | 6.686 | 6.700 | 6.240 | 6.315 | 327,625 | -0.24(-3.69%) |
May 04, 2022 | 6.500 | 6.635 | 6.220 | 6.557 | 257,034 | +0.19(+2.92%) |
May 03, 2022 | 6.500 | 6.650 | 6.363 | 6.371 | 282,723 | -0.04(-0.61%) |
May 02, 2022 | 6.700 | 6.762 | 6.329 | 6.410 | 261,647 | -0.29(-4.36%) |
Apr 29, 2022 | 7.011 | 7.162 | 6.700 | 6.702 | 313,094 | -0.10(-1.44%) |
Apr 28, 2022 | 6.700 | 7.052 | 6.679 | 6.800 | 175,043 | +0.15(+2.30%) |
Apr 27, 2022 | 6.742 | 6.897 | 6.610 | 6.647 | 225,131 | -0.10(-1.53%) |
Apr 26, 2022 | 7.300 | 7.399 | 6.604 | 6.750 | 220,783 | -0.45(-6.25%) |
Apr 25, 2022 | 7.400 | 7.400 | 6.861 | 7.200 | 310,973 | -0.30(-4.00%) |
Apr 22, 2022 | 7.997 | 7.997 | 7.319 | 7.500 | 275,598 | -0.32(-4.07%) |
Apr 21, 2022 | 8.120 | 8.320 | 7.774 | 7.818 | 201,541 | -0.42(-5.13%) |
Apr 20, 2022 | 8.275 | 8.500 | 8.150 | 8.241 | 120,008 | -0.14(-1.67%) |
Apr 19, 2022 | 8.300 | 8.487 | 8.183 | 8.381 | 145,341 | +0.04(+0.47%) |
Apr 18, 2022 | 8.700 | 8.700 | 8.330 | 8.342 | 195,484 | -0.16(-1.86%) |
Apr 14, 2022 | 8.520 | 8.663 | 8.300 | 8.500 | 93,476 | +0.05(+0.59%) |
Apr 13, 2022 | 8.259 | 8.500 | 8.152 | 8.450 | 154,802 | +0.34(+4.18%) |
Apr 12, 2022 | 8.190 | 8.320 | 7.918 | 8.111 | 188,195 | +0.03(+0.41%) |
Apr 11, 2022 | 8.320 | 8.400 | 8.010 | 8.078 | 75,371 | -0.08(-1.02%) |
Apr 08, 2022 | 8.000 | 8.300 | 8.000 | 8.161 | 81,408 | +0.12(+1.52%) |
Apr 07, 2022 | 7.818 | 8.158 | 7.811 | 8.039 | 102,697 | +0.14(+1.76%) |
Apr 06, 2022 | 8.000 | 8.100 | 7.808 | 7.900 | 143,644 | -0.20(-2.47%) |
Apr 05, 2022 | 8.300 | 8.565 | 8.025 | 8.100 | 162,240 | -0.26(-3.16%) |
Apr 04, 2022 | 8.590 | 8.600 | 8.220 | 8.364 | 113,613 | -0.03(-0.35%) |
Apr 01, 2022 | 8.210 | 8.598 | 8.121 | 8.393 | 110,116 | -0.02(-0.29%) |
Mar 31, 2022 | 8.492 | 8.600 | 8.274 | 8.417 | 463,943 | -0.08(-0.91%) |
Mar 30, 2022 | 8.456 | 8.700 | 8.380 | 8.494 | 110,394 | +0.23(+2.83%) |
Mar 29, 2022 | 8.200 | 8.470 | 8.100 | 8.260 | 106,090 | -0.14(-1.67%) |
Mar 28, 2022 | 8.400 | 8.500 | 8.154 | 8.400 | 126,885 | -0.14(-1.66%) |
Mar 25, 2022 | 8.600 | 8.800 | 8.500 | 8.542 | 123,477 | -0.22(-2.56%) |
Mar 24, 2022 | 8.886 | 8.886 | 8.644 | 8.766 | 145,824 | +0.01(+0.11%) |
Mar 23, 2022 | 8.600 | 8.774 | 8.421 | 8.756 | 138,194 | +0.20(+2.36%) |
Mar 22, 2022 | 8.600 | 8.712 | 8.358 | 8.554 | 124,326 | -0.13(-1.49%) |
Mar 21, 2022 | 8.785 | 9.189 | 8.683 | 8.683 | 338,617 | -0.08(-0.92%) |
Mar 18, 2022 | 8.500 | 8.795 | 8.268 | 8.764 | 1,685,410 | +0.14(+1.67%) |
Mar 17, 2022 | 8.200 | 8.621 | 8.200 | 8.620 | 300,931 | +0.47(+5.78%) |
Mar 16, 2022 | 8.250 | 8.420 | 7.900 | 8.149 | 306,955 | -0.05(-0.61%) |
Mar 15, 2022 | 7.967 | 8.500 | 7.800 | 8.199 | 261,659 | +0.20(+2.49%) |
Mar 14, 2022 | 8.695 | 8.749 | 8.000 | 8.000 | 363,254 | -0.87(-9.77%) |
Mar 11, 2022 | 8.900 | 9.042 | 8.715 | 8.866 | 228,241 | -0.18(-2.03%) |
Mar 10, 2022 | 9.000 | 8.835 | 9.050 | 243,602 | +0.18(+2.04%) | |
Mar 09, 2022 | 8.900 | 9.058 | 8.643 | 8.869 | 251,175 | -0.48(-5.13%) |
Mar 08, 2022 | 9.000 | 9.780 | 8.842 | 9.349 | 709,787 | +0.70(+8.12%) |
Mar 07, 2022 | 8.800 | 8.900 | 8.300 | 8.647 | 566,054 | +0.64(+8.03%) |
Mar 04, 2022 | 7.500 | 8.294 | 7.431 | 8.004 | 497,878 | +0.70(+9.64%) |
Mar 03, 2022 | 7.763 | 7.763 | 7.300 | 7.300 | 275,504 | -0.44(-5.62%) |
Mar 02, 2022 | 7.800 | 7.900 | 7.546 | 7.735 | 194,873 | +0.03(+0.36%) |