Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.490 | 5.505 | 5.255 | 5.290 | 553,977 | -0.21(-3.82%) |
May 27, 2022 | 5.530 | 5.710 | 5.490 | 5.500 | 580,678 | +0.04(+0.73%) |
May 26, 2022 | 5.280 | 5.640 | 5.260 | 5.460 | 686,446 | +0.21(+4.00%) |
May 25, 2022 | 5.100 | 5.350 | 4.990 | 5.250 | 602,401 | +0.09(+1.74%) |
May 24, 2022 | 5.320 | 5.320 | 5.040 | 5.160 | 588,444 | -0.24(-4.44%) |
May 23, 2022 | 5.240 | 5.490 | 5.130 | 5.400 | 642,067 | +0.28(+5.47%) |
May 20, 2022 | 5.040 | 5.130 | 4.880 | 5.120 | 532,076 | +0.17(+3.43%) |
May 19, 2022 | 4.680 | 5.030 | 4.670 | 4.950 | 881,352 | +0.35(+7.61%) |
May 18, 2022 | 4.850 | 4.880 | 4.590 | 4.600 | 543,247 | -0.39(-7.82%) |
May 17, 2022 | 5.070 | 5.180 | 4.930 | 4.990 | 784,144 | +0.00(+0.00%) |
May 16, 2022 | 5.000 | 5.220 | 4.880 | 4.990 | 962,200 | -0.04(-0.80%) |
May 13, 2022 | 5.230 | 5.620 | 5.000 | 5.030 | 1,339,964 | -0.12(-2.33%) |
May 12, 2022 | 4.010 | 5.430 | 3.700 | 5.150 | 2,058,109 | +0.22(+4.46%) |
May 11, 2022 | 5.490 | 5.700 | 4.920 | 4.930 | 595,424 | -0.62(-11.17%) |
May 10, 2022 | 5.910 | 6.120 | 5.352 | 5.550 | 510,275 | -0.43(-7.19%) |
May 09, 2022 | 6.370 | 6.400 | 5.900 | 5.980 | 608,973 | -0.52(-8.00%) |
May 06, 2022 | 6.040 | 6.600 | 5.862 | 6.500 | 523,335 | +0.40(+6.56%) |
May 05, 2022 | 6.590 | 6.590 | 5.970 | 6.100 | 360,537 | -0.49(-7.44%) |
May 04, 2022 | 6.990 | 7.040 | 6.510 | 6.590 | 745,137 | -0.31(-4.49%) |
May 03, 2022 | 6.900 | 7.230 | 6.830 | 6.900 | 435,525 | -0.10(-1.43%) |
May 02, 2022 | 6.710 | 7.250 | 6.690 | 7.000 | 655,050 | +0.30(+4.48%) |
Apr 29, 2022 | 6.330 | 6.730 | 6.330 | 6.700 | 646,316 | +0.30(+4.69%) |
Apr 28, 2022 | 6.430 | 6.610 | 6.180 | 6.400 | 461,300 | +0.01(+0.16%) |
Apr 27, 2022 | 6.420 | 6.660 | 6.350 | 6.390 | 225,799 | -0.07(-1.08%) |
Apr 26, 2022 | 6.540 | 6.600 | 6.350 | 6.460 | 286,667 | -0.23(-3.44%) |
Apr 25, 2022 | 6.430 | 6.780 | 6.430 | 6.690 | 325,052 | +0.13(+1.98%) |
Apr 22, 2022 | 6.410 | 6.650 | 6.310 | 6.560 | 420,863 | +0.06(+0.92%) |
Apr 21, 2022 | 6.550 | 6.805 | 6.420 | 6.500 | 726,596 | +0.00(+0.00%) |
Apr 20, 2022 | 6.590 | 6.687 | 6.320 | 6.500 | 326,019 | -0.21(-3.13%) |
Apr 19, 2022 | 6.470 | 6.810 | 6.400 | 6.710 | 556,393 | +0.14(+2.13%) |
Apr 18, 2022 | 6.120 | 6.640 | 5.930 | 6.570 | 629,047 | +0.35(+5.63%) |
Apr 14, 2022 | 6.070 | 6.260 | 5.940 | 6.220 | 549,880 | +0.10(+1.63%) |
Apr 13, 2022 | 5.800 | 6.340 | 5.705 | 6.120 | 664,125 | +0.28(+4.79%) |
Apr 12, 2022 | 5.750 | 6.210 | 5.650 | 5.840 | 541,141 | +0.07(+1.21%) |
Apr 11, 2022 | 5.770 | 5.890 | 5.480 | 5.770 | 534,170 | -0.09(-1.54%) |
Apr 08, 2022 | 6.200 | 6.200 | 5.820 | 5.860 | 923,216 | -0.41(-6.54%) |
Apr 07, 2022 | 6.190 | 6.360 | 5.930 | 6.270 | 1,033,920 | +0.03(+0.48%) |
Apr 06, 2022 | 6.460 | 6.540 | 6.010 | 6.240 | 1,088,833 | -0.30(-4.59%) |
Apr 05, 2022 | 6.330 | 6.830 | 6.301 | 6.540 | 1,762,301 | +0.17(+2.67%) |
Apr 04, 2022 | 6.060 | 6.450 | 5.890 | 6.370 | 1,847,042 | +0.28(+4.60%) |
Apr 01, 2022 | 6.400 | 6.480 | 5.880 | 6.090 | 2,622,631 | -0.36(-5.58%) |
Mar 31, 2022 | 6.400 | 6.620 | 6.300 | 6.450 | 716,303 | -0.05(-0.77%) |
Mar 30, 2022 | 7.000 | 7.000 | 6.130 | 6.500 | 2,294,626 | -0.20(-2.99%) |
Mar 29, 2022 | 6.870 | 7.170 | 6.620 | 6.700 | 1,825,724 | -0.04(-0.59%) |
Mar 28, 2022 | 6.930 | 7.010 | 6.600 | 6.740 | 788,142 | -0.25(-3.58%) |
Mar 25, 2022 | 6.950 | 7.070 | 6.450 | 6.990 | 768,271 | -0.02(-0.29%) |
Mar 24, 2022 | 7.320 | 7.320 | 6.950 | 7.010 | 834,165 | +0.02(+0.29%) |
Mar 23, 2022 | 8.270 | 8.560 | 6.950 | 6.990 | 3,859,712 | -1.56(-18.25%) |
Mar 22, 2022 | 9.200 | 9.280 | 8.520 | 8.550 | 270,509 | -0.53(-5.84%) |
Mar 21, 2022 | 9.330 | 9.330 | 8.750 | 9.080 | 298,448 | -0.44(-4.62%) |
Mar 18, 2022 | 9.200 | 9.560 | 9.130 | 9.520 | 416,197 | +0.54(+6.01%) |
Mar 17, 2022 | 8.470 | 9.110 | 8.130 | 8.980 | 303,270 | +0.49(+5.77%) |
Mar 16, 2022 | 8.050 | 8.520 | 8.000 | 8.490 | 372,382 | +0.43(+5.33%) |
Mar 15, 2022 | 7.980 | 8.420 | 7.830 | 8.060 | 244,627 | +0.02(+0.25%) |
Mar 14, 2022 | 7.850 | 8.390 | 7.800 | 8.040 | 220,816 | +0.21(+2.68%) |
Mar 11, 2022 | 8.300 | 8.420 | 7.810 | 7.830 | 208,692 | -0.45(-5.43%) |
Mar 10, 2022 | 8.880 | 8.910 | 8.100 | 8.280 | 274,557 | -0.65(-7.28%) |
Mar 09, 2022 | 8.110 | 9.010 | 8.110 | 8.930 | 422,401 | +0.90(+11.21%) |
Mar 08, 2022 | 8.290 | 8.660 | 8.010 | 8.030 | 390,336 | -0.26(-3.14%) |
Mar 07, 2022 | 9.850 | 10.07 | 8.125 | 8.290 | 548,965 | -1.74(-17.35%) |
Mar 04, 2022 | 9.900 | 10.39 | 9.900 | 10.03 | 222,847 | +0.19(+1.93%) |
Mar 03, 2022 | 10.25 | 10.65 | 9.720 | 9.840 | 392,309 | -0.31(-3.05%) |
Mar 02, 2022 | 9.170 | 10.33 | 8.801 | 10.15 | 467,371 | +1.07(+11.78%) |