Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.900 | 5.911 | 5.620 | 5.650 | 1,117,499 | -0.18(-3.09%) |
May 27, 2022 | 5.880 | 6.030 | 5.730 | 5.830 | 674,686 | +0.06(+1.04%) |
May 26, 2022 | 5.530 | 5.900 | 5.470 | 5.770 | 407,037 | +0.23(+4.15%) |
May 25, 2022 | 5.370 | 5.650 | 5.320 | 5.540 | 472,288 | +0.13(+2.40%) |
May 24, 2022 | 5.350 | 5.520 | 5.200 | 5.410 | 414,789 | +0.02(+0.37%) |
May 23, 2022 | 5.400 | 5.460 | 5.260 | 5.390 | 298,274 | +0.00(+0.00%) |
May 20, 2022 | 5.610 | 5.700 | 5.250 | 5.390 | 485,761 | -0.11(-2.00%) |
May 19, 2022 | 5.290 | 5.650 | 5.280 | 5.500 | 1,009,445 | +0.15(+2.80%) |
May 18, 2022 | 5.700 | 5.780 | 5.280 | 5.350 | 789,658 | -0.52(-8.86%) |
May 17, 2022 | 5.830 | 6.030 | 5.690 | 5.870 | 977,713 | +0.19(+3.35%) |
May 16, 2022 | 5.780 | 6.100 | 5.560 | 5.680 | 786,916 | -0.21(-3.57%) |
May 13, 2022 | 5.000 | 5.950 | 5.000 | 5.890 | 1,622,547 | +0.95(+19.23%) |
May 12, 2022 | 4.480 | 5.070 | 4.410 | 4.940 | 1,144,457 | +0.36(+7.86%) |
May 11, 2022 | 4.800 | 4.960 | 4.540 | 4.580 | 945,732 | -0.33(-6.63%) |
May 10, 2022 | 5.320 | 5.320 | 4.750 | 4.905 | 725,258 | -0.14(-2.87%) |
May 09, 2022 | 5.610 | 5.610 | 5.000 | 5.050 | 936,933 | -0.71(-12.33%) |
May 06, 2022 | 5.720 | 5.870 | 5.460 | 5.760 | 762,300 | +0.00(+0.00%) |
May 05, 2022 | 6.000 | 6.005 | 5.430 | 5.760 | 1,733,936 | -0.50(-7.99%) |
May 04, 2022 | 5.880 | 6.310 | 5.580 | 6.260 | 862,659 | +0.43(+7.38%) |
May 03, 2022 | 5.860 | 5.960 | 5.705 | 5.830 | 502,648 | -0.08(-1.35%) |
May 02, 2022 | 5.790 | 5.910 | 5.680 | 5.910 | 376,920 | +0.11(+1.90%) |
Apr 29, 2022 | 5.790 | 6.110 | 5.770 | 5.800 | 455,977 | -0.09(-1.53%) |
Apr 28, 2022 | 5.610 | 5.995 | 5.440 | 5.890 | 464,929 | +0.34(+6.13%) |
Apr 27, 2022 | 5.540 | 5.800 | 5.500 | 5.550 | 603,975 | +0.00(+0.00%) |
Apr 26, 2022 | 5.760 | 5.800 | 5.440 | 5.550 | 1,398,978 | -0.28(-4.80%) |
Apr 25, 2022 | 5.820 | 6.040 | 5.800 | 5.830 | 706,962 | -0.07(-1.19%) |
Apr 22, 2022 | 5.930 | 6.150 | 5.800 | 5.900 | 364,542 | -0.09(-1.50%) |
Apr 21, 2022 | 6.320 | 6.470 | 5.920 | 5.990 | 594,708 | -0.19(-3.07%) |
Apr 20, 2022 | 6.850 | 6.920 | 6.180 | 6.180 | 738,836 | -0.67(-9.78%) |
Apr 19, 2022 | 6.740 | 7.000 | 6.710 | 6.850 | 377,987 | +0.14(+2.09%) |
Apr 18, 2022 | 6.700 | 6.820 | 6.550 | 6.710 | 389,882 | -0.04(-0.59%) |
Apr 14, 2022 | 6.980 | 6.980 | 6.710 | 6.750 | 309,083 | -0.22(-3.16%) |
Apr 13, 2022 | 6.720 | 7.150 | 6.710 | 6.970 | 466,875 | +0.21(+3.11%) |
Apr 12, 2022 | 6.960 | 7.160 | 6.690 | 6.760 | 420,616 | -0.03(-0.44%) |
Apr 11, 2022 | 6.690 | 6.910 | 6.570 | 6.790 | 499,429 | -0.01(-0.15%) |
Apr 08, 2022 | 6.890 | 6.980 | 6.700 | 6.800 | 359,952 | -0.10(-1.45%) |
Apr 07, 2022 | 7.110 | 7.175 | 6.620 | 6.900 | 546,618 | -0.21(-2.95%) |
Apr 06, 2022 | 7.120 | 7.250 | 6.890 | 7.110 | 606,738 | -0.14(-1.93%) |
Apr 05, 2022 | 7.790 | 8.070 | 7.210 | 7.250 | 950,300 | -0.87(-10.71%) |
Apr 04, 2022 | 7.850 | 8.260 | 7.810 | 8.120 | 957,882 | +0.34(+4.37%) |
Apr 01, 2022 | 7.980 | 8.063 | 7.740 | 7.780 | 568,061 | -0.04(-0.51%) |
Mar 31, 2022 | 7.980 | 8.110 | 7.800 | 7.820 | 405,374 | -0.16(-2.01%) |
Mar 30, 2022 | 7.890 | 8.350 | 7.890 | 7.980 | 769,725 | -0.04(-0.50%) |
Mar 29, 2022 | 7.690 | 8.030 | 7.480 | 8.020 | 724,132 | +0.46(+6.08%) |
Mar 28, 2022 | 7.450 | 7.600 | 7.170 | 7.560 | 554,716 | +0.12(+1.61%) |
Mar 25, 2022 | 7.900 | 7.990 | 7.320 | 7.440 | 1,444,881 | -0.31(-4.00%) |
Mar 24, 2022 | 7.550 | 7.860 | 7.160 | 7.750 | 1,502,799 | +0.38(+5.16%) |
Mar 23, 2022 | 7.350 | 7.530 | 7.000 | 7.370 | 807,895 | -0.03(-0.41%) |
Mar 22, 2022 | 6.770 | 7.520 | 6.670 | 7.400 | 1,447,049 | +0.68(+10.12%) |
Mar 21, 2022 | 6.920 | 6.940 | 6.640 | 6.720 | 859,075 | -0.20(-2.89%) |
Mar 18, 2022 | 6.290 | 6.930 | 6.290 | 6.920 | 1,869,074 | +0.50(+7.79%) |
Mar 17, 2022 | 5.860 | 6.420 | 5.795 | 6.420 | 1,090,948 | +0.54(+9.18%) |
Mar 16, 2022 | 5.700 | 5.880 | 5.540 | 5.880 | 1,200,434 | +0.30(+5.38%) |
Mar 15, 2022 | 5.330 | 5.590 | 5.280 | 5.580 | 526,648 | +0.21(+3.91%) |
Mar 14, 2022 | 5.520 | 5.680 | 5.240 | 5.370 | 882,609 | -0.23(-4.11%) |
Mar 11, 2022 | 5.830 | 5.830 | 5.555 | 5.600 | 353,706 | -0.17(-2.95%) |
Mar 10, 2022 | 5.740 | 5.860 | 5.550 | 5.770 | 415,071 | -0.01(-0.17%) |
Mar 09, 2022 | 5.670 | 6.020 | 5.670 | 5.780 | 675,705 | +0.28(+5.09%) |
Mar 08, 2022 | 5.290 | 5.660 | 5.145 | 5.500 | 1,085,709 | +0.19(+3.58%) |
Mar 07, 2022 | 5.290 | 5.655 | 5.170 | 5.310 | 717,048 | +0.03(+0.57%) |
Mar 04, 2022 | 5.470 | 5.550 | 5.225 | 5.280 | 468,772 | -0.23(-4.17%) |
Mar 03, 2022 | 5.740 | 5.795 | 5.440 | 5.510 | 507,164 | -0.20(-3.50%) |
Mar 02, 2022 | 5.830 | 5.840 | 5.530 | 5.710 | 1,168,034 | -0.04(-0.70%) |