Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.496 | 5.535 | 5.421 | 5.421 | 3,166 | -0.04(-0.77%) |
May 27, 2022 | 4.860 | 5.500 | 4.860 | 5.463 | 1,809 | +0.11(+1.98%) |
May 26, 2022 | 5.275 | 5.380 | 5.275 | 5.357 | 1,017 | +0.18(+3.55%) |
May 25, 2022 | 5.174 | 5.174 | 5.174 | 5.174 | 89 | +0.04(+0.76%) |
May 24, 2022 | 5.230 | 5.230 | 5.135 | 5.135 | 402 | -0.39(-7.14%) |
May 23, 2022 | 5.529 | 5.529 | 5.529 | 5.529 | 4 | +0.01(+0.15%) |
May 20, 2022 | 5.540 | 5.540 | 5.460 | 5.521 | 3,779 | -0.03(-0.51%) |
May 19, 2022 | 5.516 | 5.550 | 5.516 | 5.550 | 138 | +0.07(+1.36%) |
May 18, 2022 | 5.480 | 5.510 | 5.475 | 5.475 | 487 | -0.05(-0.89%) |
May 17, 2022 | 5.524 | 5.524 | 5.524 | 5.524 | 33 | +0.03(+0.46%) |
May 16, 2022 | 5.600 | 5.600 | 5.499 | 5.499 | 2,704 | -0.16(-2.81%) |
May 13, 2022 | 5.672 | 5.672 | 5.657 | 5.657 | 623 | +0.01(+0.17%) |
May 12, 2022 | 5.490 | 5.740 | 5.490 | 5.648 | 16,439 | +0.01(+0.21%) |
May 11, 2022 | 5.700 | 5.700 | 5.636 | 5.636 | 170 | -0.06(-1.13%) |
May 10, 2022 | 5.720 | 5.780 | 5.701 | 5.701 | 866 | -0.13(-2.28%) |
May 09, 2022 | 5.810 | 5.834 | 5.810 | 5.834 | 324 | -0.27(-4.48%) |
May 06, 2022 | 6.220 | 6.255 | 6.108 | 6.108 | 551 | -0.21(-3.28%) |
May 05, 2022 | 6.315 | 6.315 | 6.315 | 6.315 | 42 | -0.22(-3.37%) |
May 04, 2022 | 6.535 | 6.535 | 6.535 | 6.535 | 100 | -0.02(-0.37%) |
May 03, 2022 | 6.560 | 6.560 | 6.560 | 6.560 | 86 | -0.06(-0.90%) |
May 02, 2022 | 6.380 | 6.620 | 6.380 | 6.620 | 677 | +0.00(+0.02%) |
Apr 29, 2022 | 6.680 | 6.680 | 6.618 | 6.618 | 107 | +0.07(+1.00%) |
Apr 28, 2022 | 6.340 | 6.552 | 6.300 | 6.552 | 15,377 | +0.15(+2.27%) |
Apr 27, 2022 | 6.510 | 6.510 | 6.407 | 6.407 | 184 | -0.07(-1.09%) |
Apr 26, 2022 | 6.440 | 6.550 | 6.440 | 6.478 | 3,496 | -0.58(-8.25%) |
Apr 25, 2022 | 6.760 | 7.060 | 6.760 | 7.060 | 15,836 | +0.07(+0.96%) |
Apr 22, 2022 | 6.993 | 6.993 | 6.993 | 6.993 | 100 | +0.12(+1.79%) |
Apr 21, 2022 | 7.250 | 7.250 | 6.870 | 6.870 | 3,702 | -0.25(-3.50%) |
Apr 20, 2022 | 7.100 | 7.119 | 7.080 | 7.119 | 740 | -0.26(-3.49%) |
Apr 19, 2022 | 7.340 | 7.460 | 7.330 | 7.377 | 18,443 | -0.13(-1.71%) |
Apr 18, 2022 | 7.505 | 7.505 | 7.505 | 7.505 | 65 | +0.25(+3.51%) |
Apr 14, 2022 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | -0.22(-2.97%) |
Apr 13, 2022 | 7.473 | 7.473 | 7.473 | 7.473 | 7 | +0.17(+2.33%) |
Apr 12, 2022 | 7.303 | 7.303 | 7.303 | 7.303 | 28 | -0.11(-1.50%) |
Apr 11, 2022 | 7.470 | 7.470 | 7.414 | 7.414 | 921 | -0.07(-0.95%) |
Apr 08, 2022 | 7.580 | 7.580 | 7.485 | 7.485 | 1,735 | -0.10(-1.34%) |
Apr 07, 2022 | 7.730 | 7.730 | 7.587 | 7.587 | 460 | -0.16(-2.06%) |
Apr 06, 2022 | 7.750 | 7.750 | 7.747 | 7.747 | 331 | -0.26(-3.20%) |
Apr 05, 2022 | 8.003 | 8.003 | 8.003 | 8.003 | 104 | -0.12(-1.51%) |
Apr 04, 2022 | 8.200 | 8.200 | 8.126 | 8.126 | 292 | +0.19(+2.41%) |
Apr 01, 2022 | 7.935 | 7.935 | 7.935 | 7.935 | 100 | +0.04(+0.55%) |
Mar 31, 2022 | 7.892 | 7.892 | 7.892 | 7.892 | 112 | -0.11(-1.33%) |
Mar 30, 2022 | 8.100 | 8.100 | 7.998 | 7.998 | 466 | -0.08(-1.03%) |
Mar 29, 2022 | 7.960 | 8.082 | 7.960 | 8.082 | 182 | +0.31(+3.92%) |
Mar 28, 2022 | 8.000 | 8.000 | 7.720 | 7.776 | 1,316 | +0.05(+0.58%) |
Mar 25, 2022 | 8.000 | 8.000 | 7.731 | 7.731 | 2,278 | -0.20(-2.52%) |
Mar 24, 2022 | 7.840 | 7.931 | 7.840 | 7.931 | 217 | +0.10(+1.22%) |
Mar 23, 2022 | 8.140 | 8.140 | 7.835 | 7.835 | 342 | -0.06(-0.81%) |
Mar 22, 2022 | 7.899 | 7.899 | 7.899 | 7.899 | 10 | +0.20(+2.59%) |
Mar 21, 2022 | 7.940 | 7.970 | 7.700 | 7.700 | 1,251 | -0.09(-1.09%) |
Mar 18, 2022 | 7.785 | 7.785 | 7.785 | 7.785 | 100 | +0.11(+1.39%) |
Mar 17, 2022 | 7.679 | 7.679 | 7.679 | 7.679 | 59 | +0.13(+1.77%) |
Mar 16, 2022 | 6.910 | 7.546 | 6.910 | 7.546 | 569 | +0.17(+2.30%) |
Mar 15, 2022 | 7.376 | 7.376 | 7.376 | 7.376 | 375 | +0.01(+0.18%) |
Mar 14, 2022 | 7.410 | 7.410 | 7.362 | 7.362 | 205 | -0.13(-1.74%) |
Mar 11, 2022 | 7.493 | 7.493 | 7.493 | 7.493 | 100 | -0.21(-2.70%) |
Mar 10, 2022 | 7.532 | 7.700 | 7.532 | 7.700 | 135 | -0.07(-0.89%) |
Mar 09, 2022 | 7.769 | 7.769 | 7.769 | 7.769 | 29 | +0.04(+0.46%) |
Mar 08, 2022 | 7.590 | 7.734 | 7.595 | 7.734 | 309 | +0.07(+0.93%) |
Mar 07, 2022 | 7.510 | 7.662 | 7.510 | 7.662 | 131 | -0.35(-4.31%) |
Mar 04, 2022 | 7.820 | 8.008 | 7.810 | 8.008 | 329 | -0.15(-1.82%) |
Mar 03, 2022 | 8.156 | 8.156 | 8.156 | 8.156 | 60 | -0.23(-2.79%) |
Mar 02, 2022 | 8.700 | 8.700 | 8.391 | 8.391 | 479 | -0.11(-1.31%) |