Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.890 | 5.990 | 5.580 | 5.610 | 2,099,827 | -0.36(-6.03%) |
May 27, 2022 | 5.620 | 5.990 | 5.620 | 5.970 | 738,338 | +0.36(+6.42%) |
May 26, 2022 | 5.750 | 5.895 | 5.520 | 5.610 | 846,769 | -0.11(-1.92%) |
May 25, 2022 | 5.630 | 5.750 | 5.450 | 5.720 | 1,022,087 | +0.08(+1.42%) |
May 24, 2022 | 5.710 | 5.780 | 5.580 | 5.640 | 774,274 | -0.11(-1.91%) |
May 23, 2022 | 6.050 | 6.050 | 5.695 | 5.750 | 969,564 | -0.23(-3.85%) |
May 20, 2022 | 5.980 | 6.150 | 5.730 | 5.980 | 714,311 | +0.09(+1.53%) |
May 19, 2022 | 5.450 | 6.110 | 5.410 | 5.890 | 1,371,341 | +0.43(+7.88%) |
May 18, 2022 | 5.660 | 5.778 | 5.375 | 5.460 | 1,235,718 | -0.46(-7.77%) |
May 17, 2022 | 5.980 | 6.100 | 5.820 | 5.920 | 712,267 | +0.13(+2.25%) |
May 16, 2022 | 6.060 | 6.350 | 5.770 | 5.790 | 945,064 | -0.38(-6.16%) |
May 13, 2022 | 6.030 | 6.320 | 6.010 | 6.170 | 1,347,868 | +0.23(+3.87%) |
May 12, 2022 | 5.750 | 6.160 | 5.520 | 5.940 | 1,681,613 | +0.06(+1.02%) |
May 11, 2022 | 5.500 | 6.530 | 5.500 | 5.880 | 2,554,877 | +0.35(+6.33%) |
May 10, 2022 | 5.840 | 5.890 | 5.300 | 5.530 | 1,831,182 | -0.09(-1.60%) |
May 09, 2022 | 6.050 | 6.090 | 5.620 | 5.620 | 2,078,144 | -0.59(-9.50%) |
May 06, 2022 | 6.590 | 6.645 | 6.170 | 6.210 | 1,082,990 | -0.51(-7.59%) |
May 05, 2022 | 7.270 | 7.270 | 6.530 | 6.720 | 1,127,941 | -0.65(-8.82%) |
May 04, 2022 | 6.900 | 7.520 | 6.750 | 7.370 | 1,082,650 | +0.47(+6.81%) |
May 03, 2022 | 6.670 | 6.930 | 6.580 | 6.900 | 625,557 | +0.23(+3.45%) |
May 02, 2022 | 6.380 | 6.680 | 6.320 | 6.670 | 1,086,056 | +0.23(+3.57%) |
Apr 29, 2022 | 6.590 | 6.860 | 6.410 | 6.440 | 431,826 | -0.27(-4.02%) |
Apr 28, 2022 | 6.570 | 6.760 | 6.230 | 6.710 | 734,821 | +0.29(+4.52%) |
Apr 27, 2022 | 6.400 | 6.650 | 6.380 | 6.420 | 609,681 | -0.01(-0.16%) |
Apr 26, 2022 | 6.770 | 6.810 | 6.400 | 6.430 | 798,553 | -0.48(-6.95%) |
Apr 25, 2022 | 6.700 | 6.920 | 6.630 | 6.910 | 540,440 | +0.11(+1.62%) |
Apr 22, 2022 | 7.100 | 7.200 | 6.770 | 6.800 | 519,050 | -0.31(-4.36%) |
Apr 21, 2022 | 7.690 | 7.831 | 7.030 | 7.110 | 843,741 | -0.42(-5.58%) |
Apr 20, 2022 | 7.590 | 7.670 | 7.350 | 7.530 | 371,375 | +0.01(+0.13%) |
Apr 19, 2022 | 7.050 | 7.655 | 7.050 | 7.520 | 561,226 | +0.48(+6.82%) |
Apr 18, 2022 | 7.370 | 7.370 | 7.010 | 7.040 | 611,079 | -0.31(-4.22%) |
Apr 14, 2022 | 7.820 | 7.898 | 7.300 | 7.350 | 1,106,353 | -0.47(-6.01%) |
Apr 13, 2022 | 7.700 | 7.870 | 7.680 | 7.820 | 523,980 | +0.17(+2.22%) |
Apr 12, 2022 | 7.840 | 8.160 | 7.530 | 7.650 | 1,178,875 | -0.06(-0.78%) |
Apr 11, 2022 | 7.740 | 7.870 | 7.570 | 7.710 | 1,886,892 | -0.14(-1.78%) |
Apr 08, 2022 | 7.950 | 8.075 | 7.710 | 7.850 | 875,849 | -0.14(-1.75%) |
Apr 07, 2022 | 7.840 | 8.050 | 7.610 | 7.990 | 1,094,015 | +0.12(+1.52%) |
Apr 06, 2022 | 7.930 | 8.005 | 7.670 | 7.870 | 872,344 | -0.10(-1.25%) |
Apr 05, 2022 | 8.110 | 8.130 | 7.820 | 7.970 | 999,829 | -0.18(-2.21%) |
Apr 04, 2022 | 7.900 | 8.270 | 7.820 | 8.150 | 846,603 | +0.26(+3.30%) |
Apr 01, 2022 | 7.620 | 7.900 | 7.460 | 7.890 | 973,464 | +0.27(+3.54%) |
Mar 31, 2022 | 7.630 | 7.850 | 7.585 | 7.620 | 921,865 | -0.05(-0.65%) |
Mar 30, 2022 | 7.800 | 7.980 | 7.660 | 7.670 | 851,250 | -0.16(-2.04%) |
Mar 29, 2022 | 7.400 | 7.890 | 7.340 | 7.830 | 880,619 | +0.53(+7.26%) |
Mar 28, 2022 | 7.190 | 7.387 | 7.070 | 7.300 | 489,128 | +0.06(+0.83%) |
Mar 25, 2022 | 7.370 | 7.400 | 7.170 | 7.240 | 624,938 | -0.10(-1.36%) |
Mar 24, 2022 | 7.310 | 7.360 | 7.060 | 7.340 | 891,096 | +0.09(+1.24%) |
Mar 23, 2022 | 7.570 | 7.600 | 7.165 | 7.250 | 794,220 | -0.41(-5.35%) |
Mar 22, 2022 | 7.540 | 7.740 | 7.525 | 7.660 | 1,031,886 | +0.12(+1.59%) |
Mar 21, 2022 | 7.580 | 7.780 | 7.370 | 7.540 | 1,518,886 | +0.19(+2.59%) |
Mar 18, 2022 | 7.890 | 7.930 | 7.330 | 7.350 | 5,129,734 | -0.56(-7.08%) |
Mar 17, 2022 | 7.800 | 7.940 | 7.590 | 7.910 | 1,127,317 | +0.10(+1.28%) |
Mar 16, 2022 | 7.520 | 7.820 | 7.450 | 7.810 | 1,128,048 | +0.36(+4.83%) |
Mar 15, 2022 | 7.360 | 7.490 | 7.190 | 7.450 | 1,051,143 | +0.14(+1.92%) |
Mar 14, 2022 | 7.590 | 7.770 | 7.230 | 7.310 | 1,192,162 | -0.31(-4.07%) |
Mar 11, 2022 | 8.480 | 8.480 | 7.570 | 7.620 | 1,312,997 | -0.77(-9.18%) |
Mar 10, 2022 | 8.400 | 8.540 | 8.220 | 8.390 | 733,626 | -0.18(-2.10%) |
Mar 09, 2022 | 8.650 | 8.688 | 8.150 | 8.570 | 1,622,217 | +0.09(+1.06%) |
Mar 08, 2022 | 9.000 | 9.000 | 8.420 | 8.480 | 1,066,529 | -0.47(-5.25%) |
Mar 07, 2022 | 8.600 | 9.200 | 8.510 | 8.950 | 1,040,129 | +0.35(+4.07%) |
Mar 04, 2022 | 8.690 | 9.000 | 8.500 | 8.600 | 1,109,840 | -0.21(-2.38%) |
Mar 03, 2022 | 8.868 | 9.130 | 8.416 | 8.810 | 1,451,819 | +0.02(+0.23%) |
Mar 02, 2022 | 8.140 | 9.270 | 8.000 | 8.790 | 3,847,966 | +1.55(+21.41%) |