Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.610 | 5.740 | 5.500 | 5.500 | 451,328 | -0.09(-1.61%) |
May 27, 2022 | 5.420 | 5.620 | 5.365 | 5.590 | 57,498 | +0.15(+2.76%) |
May 26, 2022 | 5.620 | 5.680 | 5.420 | 5.440 | 63,909 | -0.17(-3.03%) |
May 25, 2022 | 5.480 | 5.670 | 5.410 | 5.610 | 90,363 | +0.14(+2.56%) |
May 24, 2022 | 5.800 | 5.800 | 5.370 | 5.470 | 124,957 | -0.33(-5.69%) |
May 23, 2022 | 5.730 | 5.870 | 5.580 | 5.800 | 104,992 | +0.19(+3.39%) |
May 20, 2022 | 6.060 | 6.060 | 5.500 | 5.610 | 94,282 | -0.11(-1.92%) |
May 19, 2022 | 5.720 | 5.960 | 5.570 | 5.720 | 123,105 | +0.10(+1.78%) |
May 18, 2022 | 5.930 | 5.930 | 5.530 | 5.620 | 132,971 | -0.34(-5.70%) |
May 17, 2022 | 5.750 | 5.990 | 5.720 | 5.960 | 101,606 | +0.38(+6.81%) |
May 16, 2022 | 5.830 | 5.885 | 5.500 | 5.580 | 141,464 | -0.17(-2.96%) |
May 13, 2022 | 6.240 | 6.440 | 5.730 | 5.750 | 128,252 | -0.47(-7.56%) |
May 12, 2022 | 6.000 | 6.330 | 5.935 | 6.220 | 114,942 | +0.18(+2.98%) |
May 11, 2022 | 6.620 | 6.745 | 6.020 | 6.040 | 112,243 | -0.62(-9.31%) |
May 10, 2022 | 6.500 | 6.865 | 6.270 | 6.660 | 125,219 | +0.30(+4.72%) |
May 09, 2022 | 6.880 | 6.960 | 6.350 | 6.360 | 145,021 | -0.60(-8.62%) |
May 06, 2022 | 7.300 | 7.300 | 6.830 | 6.960 | 111,373 | -0.35(-4.79%) |
May 05, 2022 | 7.790 | 7.790 | 7.250 | 7.310 | 118,213 | -0.63(-7.93%) |
May 04, 2022 | 8.010 | 8.010 | 7.660 | 7.940 | 71,249 | -0.09(-1.12%) |
May 03, 2022 | 7.720 | 8.060 | 7.260 | 8.030 | 185,229 | +0.31(+4.02%) |
May 02, 2022 | 7.800 | 7.970 | 7.460 | 7.720 | 100,505 | -0.04(-0.52%) |
Apr 29, 2022 | 8.260 | 8.550 | 7.680 | 7.760 | 127,789 | -0.67(-7.95%) |
Apr 28, 2022 | 7.260 | 9.100 | 7.260 | 8.430 | 489,644 | +1.19(+16.44%) |
Apr 27, 2022 | 7.290 | 7.510 | 7.210 | 7.240 | 127,919 | -0.01(-0.14%) |
Apr 26, 2022 | 7.420 | 7.430 | 7.170 | 7.250 | 89,518 | -0.22(-2.95%) |
Apr 25, 2022 | 7.700 | 7.900 | 7.370 | 7.470 | 96,680 | -0.22(-2.86%) |
Apr 22, 2022 | 7.800 | 8.230 | 7.620 | 7.690 | 143,511 | -0.11(-1.41%) |
Apr 21, 2022 | 8.110 | 8.220 | 7.800 | 7.800 | 76,867 | -0.29(-3.58%) |
Apr 20, 2022 | 8.200 | 8.450 | 8.060 | 8.090 | 69,033 | -0.10(-1.22%) |
Apr 19, 2022 | 8.250 | 8.710 | 8.120 | 8.190 | 53,911 | -0.01(-0.12%) |
Apr 18, 2022 | 8.260 | 8.380 | 8.080 | 8.200 | 47,916 | -0.13(-1.56%) |
Apr 14, 2022 | 8.670 | 8.940 | 8.290 | 8.330 | 60,455 | -0.34(-3.92%) |
Apr 13, 2022 | 8.560 | 8.770 | 8.520 | 8.670 | 45,366 | +0.18(+2.12%) |
Apr 12, 2022 | 8.600 | 8.930 | 8.425 | 8.490 | 51,471 | -0.10(-1.16%) |
Apr 11, 2022 | 8.700 | 8.910 | 8.520 | 8.590 | 47,918 | -0.14(-1.60%) |
Apr 08, 2022 | 8.850 | 8.970 | 8.700 | 8.730 | 50,159 | -0.17(-1.91%) |
Apr 07, 2022 | 8.920 | 8.990 | 8.740 | 8.900 | 31,086 | -0.01(-0.11%) |
Apr 06, 2022 | 8.950 | 9.040 | 8.750 | 8.910 | 58,250 | -0.08(-0.89%) |
Apr 05, 2022 | 9.180 | 9.269 | 8.940 | 8.990 | 41,873 | -0.21(-2.28%) |
Apr 04, 2022 | 9.190 | 9.270 | 8.950 | 9.200 | 61,812 | +0.10(+1.10%) |
Apr 01, 2022 | 8.710 | 9.210 | 8.710 | 9.100 | 113,832 | +0.46(+5.32%) |
Mar 31, 2022 | 8.750 | 8.810 | 8.530 | 8.640 | 166,540 | -0.11(-1.26%) |
Mar 30, 2022 | 9.000 | 9.045 | 8.610 | 8.750 | 119,691 | -0.25(-2.78%) |
Mar 29, 2022 | 9.270 | 9.370 | 8.890 | 9.000 | 78,486 | -0.16(-1.75%) |
Mar 28, 2022 | 8.950 | 9.160 | 8.810 | 9.160 | 84,818 | +0.29(+3.27%) |
Mar 25, 2022 | 9.230 | 9.230 | 8.870 | 8.870 | 46,296 | -0.31(-3.38%) |
Mar 24, 2022 | 9.350 | 9.350 | 9.080 | 9.180 | 38,816 | -0.12(-1.29%) |
Mar 23, 2022 | 9.580 | 9.580 | 9.260 | 9.300 | 46,095 | -0.24(-2.52%) |
Mar 22, 2022 | 9.410 | 9.660 | 9.410 | 9.540 | 36,970 | +0.16(+1.71%) |
Mar 21, 2022 | 9.660 | 9.690 | 9.330 | 9.380 | 27,330 | -0.20(-2.09%) |
Mar 18, 2022 | 9.420 | 9.790 | 9.420 | 9.580 | 111,806 | -0.03(-0.31%) |
Mar 17, 2022 | 9.040 | 9.690 | 8.950 | 9.610 | 33,545 | +0.46(+5.03%) |
Mar 16, 2022 | 9.100 | 9.240 | 8.875 | 9.150 | 59,465 | +0.14(+1.55%) |
Mar 15, 2022 | 9.040 | 9.150 | 8.750 | 9.010 | 60,170 | +0.04(+0.45%) |
Mar 14, 2022 | 8.930 | 9.070 | 8.550 | 8.970 | 67,418 | -0.01(-0.11%) |
Mar 11, 2022 | 9.260 | 9.396 | 8.872 | 8.980 | 62,674 | -0.23(-2.50%) |
Mar 10, 2022 | 9.230 | 9.340 | 9.025 | 9.210 | 58,024 | -0.12(-1.29%) |
Mar 09, 2022 | 9.380 | 9.380 | 9.155 | 9.330 | 28,371 | +0.18(+1.97%) |
Mar 08, 2022 | 9.180 | 9.520 | 9.130 | 9.150 | 47,556 | -0.09(-0.97%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.190 | 9.240 | 93,223 | -0.17(-1.81%) |
Mar 04, 2022 | 9.360 | 9.684 | 9.300 | 9.410 | 57,878 | -0.07(-0.74%) |
Mar 03, 2022 | 9.790 | 9.920 | 9.350 | 9.480 | 50,076 | -0.24(-2.47%) |
Mar 02, 2022 | 9.530 | 9.950 | 9.300 | 9.720 | 70,432 | +0.29(+3.08%) |