Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.330 | 5.460 | 5.000 | 5.180 | 38,423 | -0.15(-2.81%) |
May 27, 2022 | 5.130 | 5.380 | 5.070 | 5.330 | 40,322 | +0.26(+5.13%) |
May 26, 2022 | 4.950 | 5.210 | 4.880 | 5.070 | 43,369 | +0.21(+4.32%) |
May 25, 2022 | 5.040 | 5.150 | 4.710 | 4.860 | 41,803 | -0.12(-2.41%) |
May 24, 2022 | 5.400 | 5.420 | 4.911 | 4.980 | 43,115 | -0.44(-8.12%) |
May 23, 2022 | 5.980 | 6.050 | 5.350 | 5.420 | 112,914 | -0.50(-8.45%) |
May 20, 2022 | 6.520 | 6.520 | 5.840 | 5.920 | 29,743 | -0.55(-8.50%) |
May 19, 2022 | 6.380 | 6.600 | 6.340 | 6.470 | 40,082 | +0.13(+2.05%) |
May 18, 2022 | 6.140 | 6.340 | 6.100 | 6.340 | 56,536 | +0.27(+4.45%) |
May 17, 2022 | 6.160 | 6.320 | 6.010 | 6.070 | 19,386 | -0.08(-1.30%) |
May 16, 2022 | 6.250 | 6.440 | 6.020 | 6.150 | 30,388 | -0.04(-0.65%) |
May 13, 2022 | 6.000 | 6.300 | 6.000 | 6.190 | 21,678 | +0.19(+3.17%) |
May 12, 2022 | 6.120 | 6.400 | 5.868 | 6.000 | 84,028 | -0.03(-0.50%) |
May 11, 2022 | 6.030 | 6.362 | 5.800 | 6.030 | 93,815 | -0.06(-0.99%) |
May 10, 2022 | 6.860 | 6.860 | 5.920 | 6.090 | 110,560 | -0.67(-9.91%) |
May 09, 2022 | 7.150 | 7.195 | 6.720 | 6.760 | 74,946 | -0.38(-5.32%) |
May 06, 2022 | 7.530 | 7.715 | 7.120 | 7.140 | 19,122 | -0.46(-6.05%) |
May 05, 2022 | 7.560 | 7.770 | 7.513 | 7.600 | 58,711 | -0.15(-1.94%) |
May 04, 2022 | 7.410 | 8.000 | 7.250 | 7.750 | 71,349 | +0.34(+4.59%) |
May 03, 2022 | 7.460 | 7.480 | 7.320 | 7.410 | 17,135 | +0.08(+1.09%) |
May 02, 2022 | 7.520 | 7.520 | 7.170 | 7.330 | 47,693 | +0.06(+0.83%) |
Apr 29, 2022 | 7.430 | 7.550 | 7.268 | 7.270 | 48,049 | -0.23(-3.07%) |
Apr 28, 2022 | 7.380 | 7.550 | 7.200 | 7.500 | 57,497 | +0.15(+2.04%) |
Apr 27, 2022 | 7.320 | 7.532 | 7.200 | 7.350 | 53,711 | +0.12(+1.66%) |
Apr 26, 2022 | 7.660 | 7.660 | 7.211 | 7.230 | 41,893 | -0.17(-2.30%) |
Apr 25, 2022 | 6.990 | 7.450 | 6.904 | 7.400 | 133,920 | +0.58(+8.50%) |
Apr 22, 2022 | 7.250 | 7.600 | 6.810 | 6.820 | 186,662 | -0.47(-6.45%) |
Apr 21, 2022 | 8.400 | 8.400 | 7.270 | 7.290 | 169,119 | -0.35(-4.58%) |
Apr 20, 2022 | 7.900 | 8.050 | 7.410 | 7.640 | 207,922 | -0.24(-3.05%) |
Apr 19, 2022 | 8.040 | 8.190 | 7.860 | 7.880 | 260,985 | -0.21(-2.60%) |
Apr 18, 2022 | 8.020 | 8.410 | 7.070 | 8.090 | 477,730 | -0.12(-1.46%) |
Apr 14, 2022 | 8.600 | 9.130 | 8.070 | 8.210 | 750,613 | -0.42(-4.87%) |
Apr 13, 2022 | 8.700 | 9.750 | 8.000 | 8.630 | 2,385,589 | -1.19(-12.12%) |
Apr 12, 2022 | 7.410 | 11.95 | 7.255 | 9.820 | 18,475,692 | +2.32(+30.93%) |
Apr 11, 2022 | 7.290 | 7.500 | 7.258 | 7.500 | 38,966 | +0.21(+2.88%) |
Apr 08, 2022 | 7.270 | 7.330 | 7.070 | 7.290 | 21,551 | +0.00(+0.00%) |
Apr 07, 2022 | 6.930 | 7.290 | 6.930 | 7.290 | 27,744 | +0.24(+3.40%) |
Apr 06, 2022 | 7.110 | 7.190 | 6.900 | 7.050 | 22,444 | -0.12(-1.67%) |
Apr 05, 2022 | 7.360 | 7.360 | 6.900 | 7.170 | 29,676 | +0.06(+0.84%) |
Apr 04, 2022 | 7.100 | 7.330 | 7.015 | 7.110 | 34,707 | +0.12(+1.72%) |
Apr 01, 2022 | 7.040 | 7.267 | 6.950 | 6.990 | 36,431 | +0.02(+0.29%) |
Mar 31, 2022 | 7.430 | 7.430 | 6.950 | 6.970 | 30,246 | -0.24(-3.33%) |
Mar 30, 2022 | 7.400 | 7.487 | 7.150 | 7.210 | 72,128 | +0.00(+0.00%) |
Mar 29, 2022 | 7.740 | 7.735 | 7.170 | 7.210 | 223,397 | +0.28(+4.04%) |
Mar 28, 2022 | 7.480 | 7.480 | 6.930 | 6.930 | 27,843 | -0.34(-4.68%) |
Mar 25, 2022 | 7.420 | 7.500 | 7.210 | 7.270 | 28,591 | -0.12(-1.62%) |
Mar 24, 2022 | 7.500 | 7.620 | 7.312 | 7.390 | 42,302 | -0.09(-1.20%) |
Mar 23, 2022 | 7.490 | 7.580 | 7.367 | 7.480 | 86,827 | -0.01(-0.13%) |
Mar 22, 2022 | 7.490 | 7.500 | 7.300 | 7.490 | 19,678 | +0.03(+0.40%) |
Mar 21, 2022 | 7.270 | 7.500 | 7.200 | 7.460 | 59,650 | +0.08(+1.08%) |
Mar 18, 2022 | 7.400 | 7.520 | 7.260 | 7.380 | 105,904 | -0.03(-0.40%) |
Mar 17, 2022 | 7.440 | 7.500 | 7.064 | 7.410 | 65,253 | -0.03(-0.40%) |
Mar 16, 2022 | 7.100 | 7.450 | 7.080 | 7.440 | 51,908 | +0.41(+5.83%) |
Mar 15, 2022 | 7.080 | 7.080 | 6.900 | 7.030 | 17,385 | +0.12(+1.74%) |
Mar 14, 2022 | 7.180 | 7.190 | 6.700 | 6.910 | 37,547 | -0.19(-2.68%) |
Mar 11, 2022 | 6.890 | 7.215 | 6.690 | 7.100 | 35,594 | +0.13(+1.87%) |
Mar 10, 2022 | 6.800 | 7.000 | 6.680 | 6.970 | 37,122 | +0.10(+1.46%) |
Mar 09, 2022 | 6.810 | 6.980 | 6.630 | 6.870 | 120,356 | +0.13(+1.93%) |
Mar 08, 2022 | 6.400 | 6.840 | 6.290 | 6.740 | 30,037 | +0.25(+3.85%) |
Mar 07, 2022 | 6.750 | 7.060 | 6.450 | 6.490 | 40,991 | -0.29(-4.28%) |
Mar 04, 2022 | 7.400 | 7.480 | 6.780 | 6.780 | 111,484 | -0.66(-8.87%) |
Mar 03, 2022 | 7.480 | 7.490 | 7.000 | 7.440 | 106,981 | -0.04(-0.53%) |
Mar 02, 2022 | 7.480 | 7.500 | 7.210 | 7.480 | 60,421 | +0.04(+0.54%) |