Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.750 | 5.798 | 5.518 | 5.595 | 344,445 | -0.15(-2.69%) |
May 27, 2022 | 5.721 | 5.846 | 5.614 | 5.750 | 546,967 | +0.03(+0.51%) |
May 26, 2022 | 5.701 | 5.856 | 5.665 | 5.721 | 703,917 | +0.21(+3.86%) |
May 25, 2022 | 5.209 | 5.576 | 5.122 | 5.508 | 357,105 | +0.33(+6.34%) |
May 24, 2022 | 5.634 | 5.634 | 5.151 | 5.180 | 410,903 | -0.58(-10.07%) |
May 23, 2022 | 5.527 | 5.814 | 5.403 | 5.759 | 934,886 | +0.37(+6.81%) |
May 20, 2022 | 5.808 | 5.808 | 5.373 | 5.392 | 1,011,239 | -0.30(-5.26%) |
May 19, 2022 | 5.779 | 5.841 | 5.566 | 5.692 | 711,267 | -0.07(-1.17%) |
May 18, 2022 | 6.165 | 6.165 | 5.687 | 5.759 | 430,360 | -0.56(-8.87%) |
May 17, 2022 | 6.185 | 6.397 | 5.948 | 6.320 | 594,858 | +0.44(+7.57%) |
May 16, 2022 | 5.982 | 5.982 | 5.653 | 5.875 | 370,557 | -0.07(-1.14%) |
May 13, 2022 | 6.078 | 6.378 | 5.895 | 5.943 | 799,058 | -0.04(-0.65%) |
May 12, 2022 | 6.069 | 6.407 | 5.885 | 5.982 | 838,641 | -0.05(-0.80%) |
May 11, 2022 | 6.832 | 6.832 | 5.634 | 6.030 | 865,260 | -0.56(-8.50%) |
May 10, 2022 | 6.813 | 7.006 | 6.446 | 6.590 | 521,283 | -0.36(-5.15%) |
May 09, 2022 | 6.958 | 7.214 | 6.880 | 6.948 | 671,708 | -0.20(-2.84%) |
May 06, 2022 | 6.967 | 7.218 | 6.716 | 7.151 | 596,215 | +0.21(+3.06%) |
May 05, 2022 | 7.132 | 7.238 | 6.697 | 6.938 | 524,047 | -0.31(-4.27%) |
May 04, 2022 | 7.402 | 7.595 | 6.933 | 7.247 | 279,083 | -0.16(-2.22%) |
May 03, 2022 | 7.074 | 7.431 | 7.035 | 7.412 | 191,009 | +0.34(+4.78%) |
May 02, 2022 | 6.822 | 7.189 | 6.803 | 7.074 | 190,548 | +0.14(+2.09%) |
Apr 29, 2022 | 7.103 | 7.334 | 6.861 | 6.929 | 200,516 | -0.23(-3.24%) |
Apr 28, 2022 | 7.074 | 7.301 | 6.919 | 7.161 | 137,566 | +0.15(+2.21%) |
Apr 27, 2022 | 6.880 | 7.209 | 6.880 | 7.006 | 158,900 | +0.13(+1.83%) |
Apr 26, 2022 | 7.189 | 7.236 | 6.851 | 6.880 | 169,335 | -0.37(-5.07%) |
Apr 25, 2022 | 6.919 | 7.257 | 6.793 | 7.247 | 354,761 | +0.30(+4.31%) |
Apr 22, 2022 | 6.919 | 7.151 | 6.735 | 6.948 | 424,526 | -0.05(-0.69%) |
Apr 21, 2022 | 7.586 | 7.644 | 6.958 | 6.996 | 265,619 | -0.49(-6.58%) |
Apr 20, 2022 | 7.615 | 7.750 | 7.441 | 7.489 | 253,954 | -0.24(-3.12%) |
Apr 19, 2022 | 7.064 | 7.866 | 7.064 | 7.731 | 374,134 | +0.54(+7.53%) |
Apr 18, 2022 | 7.470 | 7.592 | 7.074 | 7.189 | 533,083 | -0.26(-3.50%) |
Apr 14, 2022 | 7.721 | 7.943 | 7.441 | 7.450 | 350,767 | -0.22(-2.90%) |
Apr 13, 2022 | 7.856 | 8.088 | 7.537 | 7.673 | 670,408 | -0.18(-2.34%) |
Apr 12, 2022 | 7.943 | 8.156 | 7.789 | 7.856 | 300,234 | +0.04(+0.49%) |
Apr 11, 2022 | 8.001 | 8.252 | 7.750 | 7.818 | 312,116 | -0.23(-2.88%) |
Apr 08, 2022 | 7.798 | 8.144 | 7.760 | 8.050 | 477,509 | +0.23(+2.97%) |
Apr 07, 2022 | 7.992 | 8.281 | 7.769 | 7.818 | 344,807 | -0.24(-3.00%) |
Apr 06, 2022 | 8.475 | 8.540 | 7.905 | 8.059 | 490,375 | -0.54(-6.29%) |
Apr 05, 2022 | 8.649 | 8.813 | 8.050 | 8.600 | 647,669 | -0.08(-0.89%) |
Apr 04, 2022 | 8.223 | 8.929 | 8.162 | 8.678 | 412,326 | +0.43(+5.15%) |
Apr 01, 2022 | 8.291 | 8.678 | 8.219 | 8.252 | 548,293 | +0.03(+0.35%) |
Mar 31, 2022 | 8.745 | 9.151 | 8.136 | 8.223 | 877,487 | -0.18(-2.18%) |
Mar 30, 2022 | 8.388 | 8.871 | 7.901 | 8.407 | 2,109,289 | +1.45(+20.83%) |
Mar 29, 2022 | 7.344 | 7.576 | 6.929 | 6.958 | 950,061 | -0.15(-2.17%) |
Mar 28, 2022 | 7.025 | 7.112 | 6.774 | 7.112 | 161,649 | +0.09(+1.24%) |
Mar 25, 2022 | 7.392 | 7.402 | 6.967 | 7.025 | 154,781 | -0.33(-4.47%) |
Mar 24, 2022 | 7.354 | 7.363 | 7.006 | 7.354 | 179,230 | +0.06(+0.79%) |
Mar 23, 2022 | 7.344 | 7.402 | 7.112 | 7.296 | 202,498 | -0.10(-1.31%) |
Mar 22, 2022 | 7.247 | 7.430 | 7.199 | 7.392 | 104,957 | +0.14(+2.00%) |
Mar 21, 2022 | 7.431 | 7.465 | 7.045 | 7.247 | 166,280 | -0.15(-2.09%) |
Mar 18, 2022 | 7.276 | 7.528 | 6.996 | 7.402 | 365,552 | +0.07(+0.92%) |
Mar 17, 2022 | 6.948 | 7.470 | 6.842 | 7.334 | 332,428 | +0.48(+7.05%) |
Mar 16, 2022 | 6.532 | 6.934 | 6.359 | 6.851 | 255,789 | +0.50(+7.91%) |
Mar 15, 2022 | 6.098 | 6.465 | 6.098 | 6.349 | 172,911 | +0.26(+4.29%) |
Mar 14, 2022 | 6.329 | 6.386 | 6.059 | 6.088 | 110,437 | -0.14(-2.17%) |
Mar 11, 2022 | 6.523 | 6.571 | 6.194 | 6.223 | 270,608 | -0.31(-4.73%) |
Mar 10, 2022 | 6.716 | 6.784 | 6.339 | 6.532 | 340,514 | -0.28(-4.11%) |
Mar 09, 2022 | 6.523 | 6.851 | 6.474 | 6.813 | 359,328 | +0.43(+6.66%) |
Mar 08, 2022 | 6.175 | 6.687 | 6.040 | 6.387 | 423,703 | +0.13(+2.01%) |
Mar 07, 2022 | 6.213 | 6.465 | 5.962 | 6.262 | 734,355 | +0.00(+0.00%) |
Mar 04, 2022 | 6.929 | 6.929 | 6.242 | 6.262 | 265,934 | -0.43(-6.36%) |
Mar 03, 2022 | 6.929 | 6.987 | 6.514 | 6.687 | 225,099 | -0.17(-2.54%) |
Mar 02, 2022 | 6.619 | 6.938 | 6.445 | 6.861 | 294,425 | +0.29(+4.41%) |