Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.710 | 6.870 | 6.300 | 6.410 | 4,113,131 | -0.23(-3.46%) |
May 27, 2022 | 6.700 | 6.750 | 6.470 | 6.640 | 3,227,902 | +0.14(+2.15%) |
May 26, 2022 | 6.250 | 6.560 | 6.200 | 6.500 | 3,544,116 | +0.25(+4.00%) |
May 25, 2022 | 6.040 | 6.265 | 5.990 | 6.250 | 3,096,224 | +0.13(+2.12%) |
May 24, 2022 | 6.230 | 6.230 | 5.930 | 6.120 | 3,523,975 | -0.20(-3.16%) |
May 23, 2022 | 6.130 | 6.320 | 5.941 | 6.320 | 2,916,874 | +0.26(+4.29%) |
May 20, 2022 | 6.130 | 6.230 | 5.810 | 6.060 | 3,814,704 | +0.05(+0.83%) |
May 19, 2022 | 5.820 | 6.190 | 5.810 | 6.010 | 4,022,625 | +0.13(+2.21%) |
May 18, 2022 | 6.440 | 6.530 | 5.760 | 5.880 | 5,298,342 | -0.64(-9.82%) |
May 17, 2022 | 6.400 | 6.680 | 6.160 | 6.520 | 4,780,050 | +0.60(+10.14%) |
May 16, 2022 | 6.020 | 6.070 | 5.770 | 5.920 | 4,214,947 | +0.08(+1.37%) |
May 13, 2022 | 5.670 | 6.120 | 5.570 | 5.840 | 5,217,331 | +0.60(+11.45%) |
May 12, 2022 | 5.280 | 5.580 | 5.050 | 5.240 | 8,018,479 | -0.23(-4.20%) |
May 11, 2022 | 5.830 | 6.080 | 5.460 | 5.470 | 4,988,122 | -0.35(-6.01%) |
May 10, 2022 | 5.870 | 6.070 | 5.570 | 5.820 | 5,259,052 | -0.04(-0.68%) |
May 09, 2022 | 6.580 | 6.610 | 5.810 | 5.860 | 7,591,722 | -1.05(-15.20%) |
May 06, 2022 | 7.040 | 7.080 | 6.591 | 6.910 | 3,502,745 | -0.17(-2.40%) |
May 05, 2022 | 7.800 | 7.950 | 6.880 | 7.080 | 4,238,052 | -0.63(-8.17%) |
May 04, 2022 | 7.600 | 7.745 | 7.140 | 7.710 | 3,713,642 | +0.17(+2.25%) |
May 03, 2022 | 7.340 | 7.665 | 7.330 | 7.540 | 2,460,711 | +0.18(+2.45%) |
May 02, 2022 | 7.320 | 7.430 | 7.090 | 7.360 | 3,606,146 | -0.15(-2.00%) |
Apr 29, 2022 | 7.810 | 8.150 | 7.440 | 7.510 | 2,759,574 | -0.27(-3.47%) |
Apr 28, 2022 | 7.700 | 7.840 | 7.230 | 7.780 | 3,813,008 | +0.14(+1.83%) |
Apr 27, 2022 | 7.850 | 8.220 | 7.620 | 7.640 | 3,411,001 | -0.11(-1.42%) |
Apr 26, 2022 | 8.270 | 8.400 | 7.730 | 7.750 | 3,271,061 | -0.31(-3.85%) |
Apr 25, 2022 | 7.820 | 8.155 | 7.619 | 8.060 | 4,927,159 | -0.13(-1.59%) |
Apr 22, 2022 | 8.700 | 8.845 | 8.035 | 8.190 | 4,184,825 | -0.46(-5.32%) |
Apr 21, 2022 | 9.840 | 9.840 | 8.550 | 8.650 | 5,487,595 | -1.12(-11.46%) |
Apr 20, 2022 | 9.570 | 9.850 | 9.140 | 9.770 | 3,867,992 | +0.28(+2.95%) |
Apr 19, 2022 | 9.940 | 9.950 | 9.390 | 9.490 | 4,741,406 | -0.47(-4.72%) |
Apr 18, 2022 | 10.80 | 10.80 | 9.940 | 9.960 | 4,849,783 | -0.74(-6.92%) |
Apr 14, 2022 | 11.00 | 11.00 | 10.53 | 10.70 | 4,625,740 | -0.12(-1.11%) |
Apr 13, 2022 | 10.27 | 10.83 | 10.27 | 10.82 | 7,608,114 | +0.81(+8.09%) |
Apr 12, 2022 | 9.900 | 10.38 | 9.810 | 10.01 | 6,629,796 | +0.31(+3.20%) |
Apr 11, 2022 | 9.650 | 9.941 | 9.355 | 9.700 | 3,422,621 | -0.02(-0.21%) |
Apr 08, 2022 | 9.830 | 9.980 | 9.430 | 9.720 | 3,970,737 | -0.07(-0.72%) |
Apr 07, 2022 | 9.040 | 9.850 | 9.030 | 9.790 | 6,966,971 | +0.86(+9.63%) |
Apr 06, 2022 | 8.930 | 9.020 | 8.540 | 8.930 | 3,541,668 | -0.02(-0.22%) |
Apr 05, 2022 | 9.250 | 10.03 | 8.890 | 8.950 | 6,770,620 | -0.18(-1.97%) |
Apr 04, 2022 | 9.370 | 9.620 | 9.030 | 9.130 | 3,030,637 | -0.22(-2.35%) |
Apr 01, 2022 | 9.280 | 9.570 | 9.110 | 9.350 | 3,222,833 | +0.20(+2.19%) |
Mar 31, 2022 | 9.270 | 9.800 | 9.030 | 9.150 | 7,181,863 | +0.00(+0.00%) |
Mar 30, 2022 | 9.270 | 9.810 | 9.130 | 9.150 | 4,214,585 | -0.06(-0.65%) |
Mar 29, 2022 | 8.920 | 9.320 | 8.510 | 9.210 | 5,007,398 | +0.06(+0.66%) |
Mar 28, 2022 | 9.480 | 9.480 | 9.060 | 9.150 | 4,382,645 | -0.49(-5.08%) |
Mar 25, 2022 | 10.12 | 10.21 | 9.570 | 9.640 | 3,908,351 | -0.53(-5.21%) |
Mar 24, 2022 | 10.00 | 10.27 | 9.530 | 10.17 | 5,182,518 | +0.26(+2.62%) |
Mar 23, 2022 | 10.25 | 10.56 | 9.850 | 9.910 | 5,028,230 | -0.27(-2.65%) |
Mar 22, 2022 | 10.00 | 10.27 | 9.700 | 10.18 | 4,715,260 | +0.09(+0.89%) |
Mar 21, 2022 | 9.800 | 10.55 | 9.760 | 10.09 | 8,472,964 | +0.39(+4.02%) |
Mar 18, 2022 | 9.450 | 9.840 | 9.230 | 9.700 | 5,340,195 | +0.23(+2.43%) |
Mar 17, 2022 | 8.540 | 9.610 | 8.410 | 9.470 | 8,472,464 | +1.18(+14.23%) |
Mar 16, 2022 | 8.550 | 8.750 | 7.917 | 8.290 | 5,242,089 | +0.02(+0.24%) |
Mar 15, 2022 | 8.330 | 8.490 | 7.830 | 8.270 | 5,001,901 | -0.20(-2.36%) |
Mar 14, 2022 | 9.170 | 9.210 | 8.280 | 8.470 | 6,876,497 | -1.11(-11.59%) |
Mar 11, 2022 | 9.890 | 10.08 | 9.412 | 9.580 | 7,183,439 | -0.45(-4.49%) |
Mar 10, 2022 | 9.760 | 10.03 | 12,756,641 | +0.34(+3.51%) | ||
Mar 09, 2022 | 9.000 | 9.970 | 8.690 | 9.690 | 11,599,759 | +0.61(+6.72%) |
Mar 08, 2022 | 8.790 | 9.460 | 8.430 | 9.080 | 8,759,160 | +0.49(+5.70%) |
Mar 07, 2022 | 8.620 | 9.190 | 8.490 | 8.590 | 7,378,169 | +0.40(+4.88%) |
Mar 04, 2022 | 8.050 | 8.565 | 7.620 | 8.190 | 7,443,814 | -0.65(-7.35%) |
Mar 03, 2022 | 8.850 | 8.920 | 8.310 | 8.840 | 4,964,885 | +0.01(+0.11%) |
Mar 02, 2022 | 8.510 | 9.080 | 8.460 | 8.830 | 5,338,029 | +0.45(+5.37%) |