Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.260 | 6.626 | 6.190 | 6.500 | 2,568,729 | +0.21(+3.34%) |
May 27, 2022 | 5.770 | 6.290 | 5.730 | 6.290 | 1,895,335 | +0.62(+10.93%) |
May 26, 2022 | 5.550 | 5.830 | 5.510 | 5.670 | 1,255,647 | -0.01(-0.18%) |
May 25, 2022 | 5.220 | 5.730 | 5.220 | 5.680 | 1,198,712 | +0.35(+6.57%) |
May 24, 2022 | 4.990 | 5.400 | 4.790 | 5.330 | 1,657,202 | +0.28(+5.54%) |
May 23, 2022 | 5.200 | 5.210 | 4.940 | 5.050 | 1,270,487 | -0.02(-0.39%) |
May 20, 2022 | 5.800 | 5.920 | 4.810 | 5.070 | 2,150,174 | -0.62(-10.90%) |
May 19, 2022 | 5.480 | 5.710 | 5.240 | 5.690 | 3,049,985 | +0.13(+2.34%) |
May 18, 2022 | 5.820 | 5.920 | 5.520 | 5.560 | 4,341,317 | -0.36(-6.08%) |
May 17, 2022 | 5.110 | 5.970 | 5.100 | 5.920 | 3,661,084 | +0.99(+20.08%) |
May 16, 2022 | 4.800 | 5.125 | 4.690 | 4.930 | 2,252,171 | +0.14(+2.92%) |
May 13, 2022 | 4.750 | 5.010 | 4.640 | 4.790 | 1,435,679 | +0.20(+4.36%) |
May 12, 2022 | 3.990 | 4.600 | 3.935 | 4.590 | 2,212,138 | +0.46(+11.14%) |
May 11, 2022 | 3.990 | 4.470 | 3.890 | 4.130 | 2,084,391 | -0.32(-7.19%) |
May 10, 2022 | 4.810 | 4.950 | 4.310 | 4.450 | 2,382,604 | -0.15(-3.26%) |
May 09, 2022 | 4.830 | 4.950 | 4.420 | 4.600 | 1,957,500 | -0.42(-8.37%) |
May 06, 2022 | 5.140 | 5.240 | 4.815 | 5.020 | 1,411,299 | -0.17(-3.28%) |
May 05, 2022 | 5.640 | 5.640 | 5.030 | 5.190 | 1,275,325 | -0.60(-10.36%) |
May 04, 2022 | 5.560 | 5.800 | 5.250 | 5.790 | 1,116,516 | +0.19(+3.39%) |
May 03, 2022 | 5.660 | 5.715 | 5.445 | 5.600 | 1,336,734 | -0.12(-2.10%) |
May 02, 2022 | 5.210 | 5.725 | 5.150 | 5.720 | 1,610,690 | +0.55(+10.64%) |
Apr 29, 2022 | 5.360 | 5.623 | 5.140 | 5.170 | 1,079,083 | -0.27(-4.96%) |
Apr 28, 2022 | 5.380 | 5.530 | 5.031 | 5.440 | 1,176,528 | +0.13(+2.45%) |
Apr 27, 2022 | 5.350 | 5.470 | 5.145 | 5.310 | 1,344,679 | -0.09(-1.67%) |
Apr 26, 2022 | 5.830 | 5.840 | 5.340 | 5.400 | 1,499,978 | -0.53(-8.94%) |
Apr 25, 2022 | 5.140 | 6.050 | 5.140 | 5.930 | 2,941,535 | +0.72(+13.82%) |
Apr 22, 2022 | 5.190 | 5.440 | 5.125 | 5.210 | 1,111,995 | -0.03(-0.57%) |
Apr 21, 2022 | 5.410 | 5.565 | 5.200 | 5.240 | 1,171,135 | -0.14(-2.60%) |
Apr 20, 2022 | 5.500 | 5.580 | 5.360 | 5.380 | 1,470,934 | -0.05(-0.92%) |
Apr 19, 2022 | 5.140 | 5.660 | 5.120 | 5.430 | 1,964,796 | +0.25(+4.83%) |
Apr 18, 2022 | 5.450 | 5.470 | 5.120 | 5.180 | 1,217,149 | -0.34(-6.16%) |
Apr 14, 2022 | 5.670 | 5.670 | 5.450 | 5.520 | 1,079,965 | -0.15(-2.65%) |
Apr 13, 2022 | 5.590 | 5.760 | 5.460 | 5.670 | 731,752 | +0.13(+2.35%) |
Apr 12, 2022 | 5.840 | 5.890 | 5.501 | 5.540 | 761,344 | -0.06(-1.07%) |
Apr 11, 2022 | 5.700 | 5.900 | 5.570 | 5.600 | 786,624 | -0.25(-4.27%) |
Apr 08, 2022 | 6.010 | 6.030 | 5.770 | 5.850 | 798,311 | -0.22(-3.62%) |
Apr 07, 2022 | 6.180 | 6.270 | 5.815 | 6.070 | 979,392 | -0.07(-1.14%) |
Apr 06, 2022 | 6.770 | 6.820 | 6.055 | 6.140 | 1,290,106 | -0.83(-11.91%) |
Apr 05, 2022 | 7.240 | 7.270 | 6.945 | 6.970 | 953,696 | -0.30(-4.13%) |
Apr 04, 2022 | 6.650 | 7.405 | 6.600 | 7.270 | 1,619,130 | +0.71(+10.82%) |
Apr 01, 2022 | 6.710 | 6.845 | 6.480 | 6.560 | 1,160,596 | -0.04(-0.61%) |
Mar 31, 2022 | 6.900 | 6.900 | 6.510 | 6.600 | 1,207,549 | -0.32(-4.62%) |
Mar 30, 2022 | 6.890 | 7.169 | 6.780 | 6.920 | 1,764,678 | -0.12(-1.70%) |
Mar 29, 2022 | 6.600 | 7.070 | 6.600 | 7.040 | 1,525,169 | +0.54(+8.31%) |
Mar 28, 2022 | 6.390 | 6.520 | 6.320 | 6.500 | 857,074 | +0.16(+2.52%) |
Mar 25, 2022 | 6.610 | 6.620 | 6.254 | 6.340 | 716,129 | -0.32(-4.80%) |
Mar 24, 2022 | 6.720 | 6.720 | 6.430 | 6.660 | 1,011,181 | -0.01(-0.15%) |
Mar 23, 2022 | 6.690 | 6.830 | 6.530 | 6.670 | 924,750 | -0.15(-2.20%) |
Mar 22, 2022 | 6.700 | 7.030 | 6.580 | 6.820 | 1,153,641 | +0.17(+2.56%) |
Mar 21, 2022 | 6.900 | 6.940 | 6.580 | 6.650 | 1,290,138 | -0.32(-4.59%) |
Mar 18, 2022 | 6.520 | 7.020 | 6.516 | 6.970 | 1,630,889 | +0.34(+5.13%) |
Mar 17, 2022 | 6.290 | 6.670 | 6.150 | 6.630 | 1,579,554 | +0.33(+5.24%) |
Mar 16, 2022 | 5.940 | 6.410 | 5.827 | 6.300 | 2,037,741 | +0.52(+9.00%) |
Mar 15, 2022 | 5.620 | 5.815 | 5.490 | 5.780 | 1,148,617 | +0.14(+2.48%) |
Mar 14, 2022 | 6.030 | 6.050 | 5.560 | 5.640 | 1,467,041 | -0.35(-5.84%) |
Mar 11, 2022 | 6.510 | 6.599 | 5.990 | 5.990 | 1,050,202 | -0.44(-6.84%) |
Mar 10, 2022 | 6.360 | 6.540 | 6.220 | 6.430 | 1,190,695 | -0.07(-1.08%) |
Mar 09, 2022 | 6.535 | 6.570 | 6.240 | 6.500 | 2,074,103 | +0.18(+2.85%) |
Mar 08, 2022 | 5.610 | 6.570 | 5.500 | 6.320 | 3,216,449 | +0.66(+11.66%) |
Mar 07, 2022 | 5.870 | 6.100 | 5.480 | 5.660 | 2,773,418 | -0.21(-3.58%) |
Mar 04, 2022 | 5.870 | 6.115 | 5.780 | 5.870 | 2,094,490 | -0.11(-1.84%) |
Mar 03, 2022 | 5.760 | 6.065 | 5.565 | 5.980 | 2,107,896 | +0.30(+5.28%) |
Mar 02, 2022 | 4.890 | 5.880 | 4.880 | 5.680 | 3,452,064 | +0.21(+3.84%) |