Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.480 | 6.525 | 6.031 | 6.380 | 201,069 | +0.24(+3.91%) |
May 27, 2022 | 6.420 | 6.469 | 5.893 | 6.140 | 255,155 | -0.26(-4.06%) |
May 26, 2022 | 6.253 | 6.750 | 6.253 | 6.400 | 168,307 | +0.13(+2.07%) |
May 25, 2022 | 6.050 | 6.665 | 6.050 | 6.270 | 255,709 | -0.12(-1.88%) |
May 24, 2022 | 6.100 | 6.530 | 5.960 | 6.390 | 313,512 | +0.17(+2.73%) |
May 23, 2022 | 6.190 | 6.440 | 6.010 | 6.220 | 301,705 | +0.33(+5.60%) |
May 20, 2022 | 4.950 | 6.105 | 4.950 | 5.890 | 302,057 | +0.87(+17.33%) |
May 19, 2022 | 4.650 | 5.240 | 4.650 | 5.020 | 104,577 | +0.24(+5.13%) |
May 18, 2022 | 4.930 | 5.200 | 4.670 | 4.775 | 279,931 | -0.22(-4.50%) |
May 17, 2022 | 5.147 | 5.359 | 4.950 | 5.000 | 248,239 | -0.07(-1.28%) |
May 16, 2022 | 5.100 | 5.310 | 4.963 | 5.065 | 230,410 | +0.14(+2.90%) |
May 13, 2022 | 5.280 | 5.280 | 4.900 | 4.922 | 275,333 | +0.16(+3.41%) |
May 12, 2022 | 5.200 | 5.200 | 4.655 | 4.760 | 353,777 | -0.21(-4.23%) |
May 11, 2022 | 5.000 | 5.354 | 4.830 | 4.970 | 334,766 | +0.05(+1.02%) |
May 10, 2022 | 5.180 | 5.188 | 4.610 | 4.920 | 710,406 | -0.04(-0.81%) |
May 09, 2022 | 5.370 | 5.500 | 4.860 | 4.960 | 480,817 | -0.63(-11.27%) |
May 06, 2022 | 5.800 | 5.970 | 5.380 | 5.590 | 578,463 | -0.16(-2.78%) |
May 05, 2022 | 6.700 | 6.732 | 5.707 | 5.750 | 490,251 | -0.93(-13.92%) |
May 04, 2022 | 6.680 | 7.030 | 6.450 | 6.680 | 576,454 | -0.15(-2.20%) |
May 03, 2022 | 7.401 | 7.610 | 6.813 | 6.830 | 241,890 | -0.56(-7.58%) |
May 02, 2022 | 7.350 | 7.500 | 7.030 | 7.390 | 157,278 | +0.12(+1.72%) |
Apr 29, 2022 | 7.480 | 7.825 | 7.201 | 7.265 | 259,862 | -0.33(-4.41%) |
Apr 28, 2022 | 7.550 | 8.010 | 7.270 | 7.600 | 352,367 | -0.31(-3.92%) |
Apr 27, 2022 | 8.100 | 8.440 | 7.670 | 7.910 | 269,366 | -0.47(-5.61%) |
Apr 26, 2022 | 8.440 | 8.630 | 8.060 | 8.380 | 177,950 | -0.06(-0.71%) |
Apr 25, 2022 | 8.397 | 8.810 | 8.250 | 8.440 | 339,393 | -0.37(-4.20%) |
Apr 22, 2022 | 8.655 | 9.000 | 8.410 | 8.810 | 179,278 | -0.14(-1.56%) |
Apr 21, 2022 | 9.910 | 9.910 | 8.650 | 8.950 | 210,502 | -0.51(-5.39%) |
Apr 20, 2022 | 9.770 | 10.16 | 9.460 | 9.460 | 139,522 | -0.43(-4.35%) |
Apr 19, 2022 | 9.850 | 10.06 | 9.400 | 9.890 | 346,795 | -0.12(-1.20%) |
Apr 18, 2022 | 11.34 | 11.34 | 10.00 | 10.01 | 235,161 | -1.33(-11.73%) |
Apr 14, 2022 | 11.21 | 11.44 | 11.12 | 11.34 | 76,517 | +0.06(+0.53%) |
Apr 13, 2022 | 10.80 | 11.36 | 10.76 | 11.28 | 104,554 | +0.36(+3.30%) |
Apr 12, 2022 | 11.11 | 11.42 | 10.79 | 10.92 | 213,537 | -0.10(-0.91%) |
Apr 11, 2022 | 12.69 | 12.89 | 10.96 | 11.02 | 483,751 | -1.74(-13.64%) |
Apr 08, 2022 | 13.20 | 13.20 | 12.55 | 12.76 | 128,958 | -0.39(-2.97%) |
Apr 07, 2022 | 12.70 | 13.15 | 11.92 | 13.15 | 180,972 | +0.53(+4.20%) |
Apr 06, 2022 | 12.52 | 12.66 | 12.04 | 12.62 | 158,943 | +0.07(+0.56%) |
Apr 05, 2022 | 13.20 | 13.20 | 12.10 | 12.55 | 98,164 | -0.18(-1.41%) |
Apr 04, 2022 | 14.00 | 14.00 | 12.59 | 12.73 | 79,325 | -0.53(-3.98%) |
Apr 01, 2022 | 13.26 | 13.99 | 13.08 | 13.26 | 217,550 | +0.01(+0.06%) |
Mar 31, 2022 | 13.11 | 13.32 | 13.01 | 13.25 | 66,815 | +0.05(+0.38%) |
Mar 30, 2022 | 12.87 | 13.21 | 12.69 | 13.20 | 73,369 | +0.33(+2.57%) |
Mar 29, 2022 | 12.25 | 12.88 | 12.09 | 12.87 | 73,713 | +0.75(+6.23%) |
Mar 28, 2022 | 13.04 | 13.04 | 12.00 | 12.12 | 101,024 | -0.70(-5.45%) |
Mar 25, 2022 | 12.41 | 13.70 | 12.28 | 12.81 | 247,932 | +0.67(+5.55%) |
Mar 24, 2022 | 11.72 | 12.87 | 11.60 | 12.14 | 182,157 | +0.22(+1.81%) |
Mar 23, 2022 | 11.85 | 12.18 | 11.75 | 11.92 | 77,978 | +0.07(+0.62%) |
Mar 22, 2022 | 11.83 | 12.05 | 11.81 | 11.85 | 73,664 | -0.05(-0.42%) |
Mar 21, 2022 | 12.15 | 12.15 | 11.70 | 11.90 | 97,462 | -0.29(-2.36%) |
Mar 18, 2022 | 11.48 | 12.23 | 11.48 | 12.19 | 109,137 | +0.58(+4.98%) |
Mar 17, 2022 | 11.78 | 12.05 | 11.50 | 11.61 | 184,003 | -0.17(-1.44%) |
Mar 16, 2022 | 11.43 | 12.00 | 11.35 | 11.78 | 90,212 | +0.39(+3.42%) |
Mar 15, 2022 | 11.07 | 11.47 | 11.07 | 11.39 | 111,603 | +0.12(+1.11%) |
Mar 14, 2022 | 11.86 | 11.86 | 11.06 | 11.27 | 91,470 | -0.59(-5.01%) |
Mar 11, 2022 | 12.07 | 12.07 | 11.49 | 11.86 | 74,274 | -0.09(-0.75%) |
Mar 10, 2022 | 11.71 | 12.20 | 11.71 | 11.95 | 70,339 | -0.14(-1.16%) |
Mar 09, 2022 | 12.13 | 12.45 | 11.90 | 12.09 | 55,645 | +0.15(+1.26%) |
Mar 08, 2022 | 11.43 | 12.51 | 11.34 | 11.94 | 112,492 | +0.44(+3.83%) |
Mar 07, 2022 | 12.08 | 12.08 | 11.33 | 11.50 | 125,431 | -0.58(-4.80%) |
Mar 04, 2022 | 12.20 | 12.37 | 11.80 | 12.08 | 109,340 | -0.15(-1.23%) |
Mar 03, 2022 | 12.30 | 12.61 | 12.02 | 12.23 | 193,441 | -0.38(-3.04%) |
Mar 02, 2022 | 12.85 | 13.10 | 12.30 | 12.61 | 153,583 | -0.29(-2.23%) |