Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.750 | 5.850 | 5.660 | 5.800 | 197,939 | +0.03(+0.52%) |
May 27, 2022 | 5.620 | 5.850 | 5.620 | 5.770 | 167,971 | +0.14(+2.49%) |
May 26, 2022 | 5.160 | 5.675 | 5.100 | 5.630 | 881,755 | +0.53(+10.39%) |
May 25, 2022 | 4.930 | 5.170 | 4.930 | 5.100 | 311,336 | +0.13(+2.62%) |
May 24, 2022 | 5.130 | 5.170 | 4.883 | 4.970 | 335,508 | -0.23(-4.42%) |
May 23, 2022 | 5.520 | 5.520 | 5.050 | 5.200 | 233,927 | -0.25(-4.59%) |
May 20, 2022 | 5.650 | 5.660 | 5.340 | 5.450 | 315,255 | -0.14(-2.50%) |
May 19, 2022 | 5.640 | 5.770 | 5.580 | 5.590 | 190,178 | -0.13(-2.27%) |
May 18, 2022 | 5.620 | 5.830 | 5.580 | 5.720 | 222,884 | -0.01(-0.17%) |
May 17, 2022 | 5.590 | 5.790 | 5.580 | 5.730 | 162,418 | +0.26(+4.75%) |
May 16, 2022 | 5.400 | 5.545 | 5.340 | 5.470 | 235,375 | +0.06(+1.11%) |
May 13, 2022 | 5.200 | 5.520 | 5.180 | 5.410 | 296,327 | +0.24(+4.64%) |
May 12, 2022 | 5.250 | 5.380 | 4.990 | 5.170 | 451,107 | -0.14(-2.64%) |
May 11, 2022 | 5.530 | 5.910 | 5.250 | 5.310 | 580,379 | -0.25(-4.50%) |
May 10, 2022 | 6.020 | 6.245 | 5.470 | 5.560 | 633,154 | -0.44(-7.33%) |
May 09, 2022 | 6.090 | 6.170 | 5.940 | 6.000 | 556,435 | -0.23(-3.69%) |
May 06, 2022 | 6.200 | 6.400 | 5.890 | 6.230 | 532,136 | -0.13(-2.04%) |
May 05, 2022 | 6.390 | 6.460 | 6.190 | 6.360 | 332,534 | -0.15(-2.30%) |
May 04, 2022 | 6.420 | 6.535 | 6.250 | 6.510 | 282,944 | +0.05(+0.77%) |
May 03, 2022 | 6.620 | 6.620 | 6.330 | 6.460 | 259,213 | -0.17(-2.56%) |
May 02, 2022 | 6.590 | 6.730 | 6.360 | 6.630 | 305,488 | +0.03(+0.45%) |
Apr 29, 2022 | 6.550 | 6.700 | 6.500 | 6.600 | 309,658 | +0.03(+0.46%) |
Apr 28, 2022 | 6.370 | 6.640 | 6.360 | 6.570 | 355,774 | +0.27(+4.29%) |
Apr 27, 2022 | 6.080 | 6.310 | 5.980 | 6.300 | 277,808 | +0.21(+3.45%) |
Apr 26, 2022 | 6.140 | 6.200 | 6.090 | 6.090 | 260,793 | -0.12(-1.93%) |
Apr 25, 2022 | 6.100 | 6.230 | 6.015 | 6.210 | 170,641 | +0.02(+0.32%) |
Apr 22, 2022 | 6.160 | 6.280 | 6.020 | 6.190 | 218,262 | -0.01(-0.16%) |
Apr 21, 2022 | 6.330 | 6.460 | 6.140 | 6.200 | 252,157 | -0.01(-0.16%) |
Apr 20, 2022 | 6.260 | 6.290 | 6.169 | 6.210 | 144,729 | -0.03(-0.48%) |
Apr 19, 2022 | 6.100 | 6.505 | 6.100 | 6.240 | 255,065 | +0.17(+2.80%) |
Apr 18, 2022 | 6.050 | 6.150 | 5.860 | 6.070 | 246,221 | +0.02(+0.33%) |
Apr 14, 2022 | 5.950 | 6.210 | 5.920 | 6.050 | 252,567 | +0.13(+2.20%) |
Apr 13, 2022 | 5.820 | 6.010 | 5.820 | 5.920 | 147,461 | +0.17(+2.96%) |
Apr 12, 2022 | 5.740 | 5.870 | 5.570 | 5.750 | 164,457 | +0.05(+0.88%) |
Apr 11, 2022 | 5.640 | 5.840 | 5.625 | 5.700 | 223,897 | +0.05(+0.88%) |
Apr 08, 2022 | 5.700 | 5.700 | 5.460 | 5.650 | 314,185 | -0.02(-0.35%) |
Apr 07, 2022 | 5.870 | 5.910 | 5.640 | 5.670 | 233,615 | -0.17(-2.91%) |
Apr 06, 2022 | 6.000 | 6.070 | 5.760 | 5.840 | 408,385 | -0.29(-4.73%) |
Apr 05, 2022 | 6.520 | 6.670 | 6.060 | 6.130 | 339,996 | -0.42(-6.41%) |
Apr 04, 2022 | 6.500 | 6.620 | 6.400 | 6.550 | 176,085 | +0.05(+0.77%) |
Apr 01, 2022 | 6.740 | 6.750 | 6.410 | 6.500 | 177,090 | -0.17(-2.55%) |
Mar 31, 2022 | 6.790 | 6.840 | 6.560 | 6.670 | 240,201 | -0.16(-2.34%) |
Mar 30, 2022 | 6.810 | 6.840 | 6.740 | 6.830 | 166,328 | -0.02(-0.29%) |
Mar 29, 2022 | 6.820 | 7.170 | 6.810 | 6.850 | 150,695 | +0.10(+1.48%) |
Mar 28, 2022 | 7.040 | 7.040 | 6.690 | 6.750 | 389,831 | -0.28(-3.98%) |
Mar 25, 2022 | 7.290 | 7.305 | 7.000 | 7.030 | 196,853 | -0.26(-3.57%) |
Mar 24, 2022 | 7.320 | 7.320 | 7.100 | 7.290 | 221,423 | +0.05(+0.69%) |
Mar 23, 2022 | 7.400 | 7.410 | 7.130 | 7.240 | 208,155 | -0.20(-2.69%) |
Mar 22, 2022 | 7.450 | 7.650 | 7.380 | 7.440 | 189,693 | +0.02(+0.27%) |
Mar 21, 2022 | 7.520 | 7.640 | 7.360 | 7.420 | 208,289 | -0.22(-2.88%) |
Mar 18, 2022 | 7.380 | 7.650 | 7.360 | 7.640 | 189,945 | +0.26(+3.52%) |
Mar 17, 2022 | 7.190 | 7.380 | 7.130 | 7.380 | 125,208 | +0.14(+1.93%) |
Mar 16, 2022 | 7.110 | 7.250 | 6.870 | 7.240 | 280,348 | +0.24(+3.43%) |
Mar 15, 2022 | 6.880 | 7.130 | 6.880 | 7.000 | 365,055 | +0.14(+2.04%) |
Mar 14, 2022 | 6.930 | 7.160 | 6.850 | 6.860 | 457,520 | -0.05(-0.72%) |
Mar 11, 2022 | 7.080 | 7.250 | 6.530 | 6.910 | 746,168 | -0.96(-12.20%) |
Mar 10, 2022 | 7.520 | 7.890 | 7.520 | 7.870 | 146,940 | +0.15(+1.94%) |
Mar 09, 2022 | 7.540 | 8.050 | 7.520 | 7.720 | 271,363 | +0.33(+4.47%) |
Mar 08, 2022 | 7.250 | 7.580 | 7.097 | 7.390 | 243,366 | +0.19(+2.64%) |
Mar 07, 2022 | 7.570 | 7.680 | 7.130 | 7.200 | 486,188 | -0.46(-6.01%) |
Mar 04, 2022 | 7.740 | 7.830 | 7.570 | 7.660 | 329,922 | -0.21(-2.67%) |
Mar 03, 2022 | 8.000 | 8.010 | 7.720 | 7.870 | 186,278 | -0.09(-1.13%) |
Mar 02, 2022 | 7.810 | 8.110 | 7.810 | 7.960 | 160,528 | +0.15(+1.92%) |