Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.230 | 5.330 | 5.110 | 5.240 | 2,499,347 | -0.06(-1.13%) |
May 27, 2022 | 5.360 | 5.610 | 5.280 | 5.300 | 1,760,548 | -0.05(-0.93%) |
May 26, 2022 | 5.320 | 5.490 | 5.230 | 5.350 | 2,804,464 | -0.04(-0.74%) |
May 25, 2022 | 5.230 | 5.580 | 5.220 | 5.390 | 2,387,361 | +0.12(+2.28%) |
May 24, 2022 | 5.620 | 5.650 | 5.180 | 5.270 | 2,380,067 | -0.43(-7.54%) |
May 23, 2022 | 5.850 | 5.900 | 5.510 | 5.700 | 1,650,368 | -0.10(-1.72%) |
May 20, 2022 | 5.870 | 5.970 | 5.500 | 5.800 | 1,936,837 | +0.03(+0.52%) |
May 19, 2022 | 5.830 | 6.000 | 5.655 | 5.770 | 2,540,287 | -0.14(-2.37%) |
May 18, 2022 | 6.210 | 6.340 | 5.755 | 5.910 | 2,884,849 | -0.53(-8.23%) |
May 17, 2022 | 6.390 | 6.465 | 6.220 | 6.440 | 1,602,639 | +0.20(+3.21%) |
May 16, 2022 | 6.470 | 6.570 | 6.240 | 6.240 | 1,233,332 | -0.25(-3.85%) |
May 13, 2022 | 6.470 | 6.715 | 6.430 | 6.490 | 2,552,910 | +0.17(+2.69%) |
May 12, 2022 | 6.070 | 6.470 | 6.040 | 6.320 | 2,989,800 | +0.20(+3.27%) |
May 11, 2022 | 6.400 | 6.595 | 6.050 | 6.120 | 2,253,759 | -0.27(-4.23%) |
May 10, 2022 | 6.710 | 6.835 | 6.320 | 6.390 | 2,045,663 | -0.22(-3.33%) |
May 09, 2022 | 6.850 | 6.960 | 6.490 | 6.610 | 1,523,836 | -0.42(-5.97%) |
May 06, 2022 | 7.000 | 7.340 | 6.900 | 7.030 | 1,504,647 | -0.05(-0.71%) |
May 05, 2022 | 7.290 | 7.431 | 6.930 | 7.080 | 1,661,788 | -0.29(-3.93%) |
May 04, 2022 | 7.140 | 7.440 | 6.925 | 7.370 | 2,611,654 | +0.31(+4.39%) |
May 03, 2022 | 7.150 | 7.439 | 6.934 | 7.060 | 2,279,600 | -0.10(-1.40%) |
May 02, 2022 | 7.600 | 7.660 | 6.940 | 7.160 | 4,083,264 | -0.51(-6.65%) |
Apr 29, 2022 | 8.270 | 8.290 | 7.610 | 7.670 | 2,397,011 | -0.81(-9.55%) |
Apr 28, 2022 | 8.850 | 8.930 | 7.330 | 8.480 | 3,944,251 | -0.44(-4.93%) |
Apr 27, 2022 | 8.760 | 9.190 | 8.630 | 8.920 | 1,512,287 | +0.07(+0.79%) |
Apr 26, 2022 | 8.710 | 9.080 | 8.450 | 8.850 | 2,080,775 | -0.23(-2.53%) |
Apr 25, 2022 | 9.190 | 9.480 | 8.800 | 9.080 | 3,221,829 | -0.35(-3.71%) |
Apr 22, 2022 | 10.80 | 10.87 | 9.260 | 9.430 | 3,096,478 | -2.06(-17.93%) |
Apr 21, 2022 | 11.85 | 12.12 | 11.45 | 11.49 | 1,050,889 | -0.19(-1.63%) |
Apr 20, 2022 | 11.43 | 11.87 | 11.33 | 11.68 | 849,575 | +0.35(+3.09%) |
Apr 19, 2022 | 11.35 | 11.71 | 11.30 | 11.33 | 745,385 | +0.07(+0.62%) |
Apr 18, 2022 | 11.38 | 11.53 | 11.20 | 11.26 | 518,025 | -0.20(-1.75%) |
Apr 14, 2022 | 11.38 | 11.71 | 11.34 | 11.46 | 756,927 | +0.17(+1.51%) |
Apr 13, 2022 | 11.30 | 11.53 | 11.17 | 11.29 | 606,763 | +0.08(+0.71%) |
Apr 12, 2022 | 10.86 | 11.48 | 10.86 | 11.21 | 875,486 | +0.42(+3.89%) |
Apr 11, 2022 | 10.94 | 11.12 | 10.72 | 10.79 | 995,157 | -0.16(-1.46%) |
Apr 08, 2022 | 11.27 | 11.47 | 10.94 | 10.95 | 815,938 | -0.40(-3.52%) |
Apr 07, 2022 | 11.25 | 11.54 | 11.03 | 11.35 | 1,035,170 | +0.18(+1.61%) |
Apr 06, 2022 | 11.05 | 11.18 | 10.85 | 11.17 | 1,316,209 | +0.03(+0.27%) |
Apr 05, 2022 | 11.80 | 11.90 | 11.09 | 11.14 | 901,631 | -0.60(-5.11%) |
Apr 04, 2022 | 11.94 | 12.04 | 11.53 | 11.74 | 880,830 | -0.20(-1.68%) |
Apr 01, 2022 | 12.07 | 12.23 | 11.79 | 11.94 | 1,097,924 | +0.07(+0.59%) |
Mar 31, 2022 | 11.77 | 12.02 | 11.54 | 11.87 | 1,013,904 | +0.07(+0.59%) |
Mar 30, 2022 | 12.31 | 12.37 | 11.57 | 11.80 | 1,315,155 | -0.44(-3.59%) |
Mar 29, 2022 | 12.29 | 12.51 | 12.11 | 12.24 | 972,324 | +0.00(+0.00%) |
Mar 28, 2022 | 12.30 | 12.32 | 11.94 | 12.24 | 875,691 | -0.07(-0.57%) |
Mar 25, 2022 | 11.58 | 12.33 | 11.46 | 12.31 | 1,817,847 | +0.77(+6.67%) |
Mar 24, 2022 | 11.40 | 11.62 | 11.20 | 11.54 | 861,315 | +0.15(+1.32%) |
Mar 23, 2022 | 11.34 | 11.51 | 11.11 | 11.39 | 568,721 | -0.06(-0.52%) |
Mar 22, 2022 | 11.40 | 11.59 | 11.34 | 11.45 | 560,196 | +0.00(+0.00%) |
Mar 21, 2022 | 11.61 | 11.85 | 11.32 | 11.45 | 744,737 | -0.16(-1.38%) |
Mar 18, 2022 | 11.65 | 11.84 | 11.40 | 11.61 | 1,351,337 | -0.10(-0.85%) |
Mar 17, 2022 | 11.51 | 11.79 | 11.40 | 11.71 | 534,789 | +0.16(+1.39%) |
Mar 16, 2022 | 11.58 | 11.84 | 11.09 | 11.55 | 1,021,975 | +0.08(+0.70%) |
Mar 15, 2022 | 11.49 | 11.70 | 11.19 | 11.47 | 753,166 | +0.16(+1.41%) |
Mar 14, 2022 | 11.72 | 12.00 | 11.08 | 11.31 | 1,215,158 | -0.36(-3.08%) |
Mar 11, 2022 | 12.03 | 12.18 | 11.62 | 11.67 | 850,518 | -0.30(-2.51%) |
Mar 10, 2022 | 11.58 | 11.97 | 1,227,710 | +0.13(+1.10%) | ||
Mar 09, 2022 | 11.07 | 12.00 | 10.98 | 11.84 | 1,620,298 | +1.11(+10.34%) |
Mar 08, 2022 | 10.64 | 11.14 | 10.47 | 10.73 | 1,130,403 | +0.08(+0.75%) |
Mar 07, 2022 | 10.99 | 11.11 | 10.61 | 10.65 | 1,251,806 | -0.35(-3.18%) |
Mar 04, 2022 | 10.79 | 11.01 | 10.62 | 11.00 | 1,072,752 | +0.03(+0.27%) |
Mar 03, 2022 | 10.77 | 11.08 | 10.68 | 10.97 | 1,270,239 | +0.26(+2.43%) |
Mar 02, 2022 | 10.31 | 10.94 | 10.31 | 10.71 | 1,031,992 | +0.53(+5.21%) |