Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.310 | 6.450 | 6.160 | 6.280 | 1,792,514 | -0.10(-1.57%) |
May 27, 2022 | 5.830 | 6.388 | 5.580 | 6.380 | 2,303,925 | +0.57(+9.81%) |
May 26, 2022 | 5.600 | 5.980 | 5.600 | 5.810 | 1,635,412 | +0.19(+3.38%) |
May 25, 2022 | 5.580 | 5.820 | 5.405 | 5.620 | 1,755,719 | +0.10(+1.81%) |
May 24, 2022 | 5.730 | 5.855 | 5.480 | 5.520 | 1,722,602 | -0.31(-5.32%) |
May 23, 2022 | 5.850 | 6.000 | 5.650 | 5.830 | 1,744,349 | +0.01(+0.17%) |
May 20, 2022 | 5.760 | 5.990 | 5.550 | 5.820 | 2,125,838 | +0.17(+3.01%) |
May 19, 2022 | 5.440 | 5.730 | 5.300 | 5.650 | 2,253,932 | +0.25(+4.63%) |
May 18, 2022 | 5.470 | 5.580 | 5.225 | 5.400 | 3,931,715 | -0.31(-5.43%) |
May 17, 2022 | 5.620 | 5.785 | 5.500 | 5.710 | 2,673,883 | +0.25(+4.58%) |
May 16, 2022 | 5.340 | 5.820 | 5.220 | 5.460 | 2,631,939 | +0.12(+2.25%) |
May 13, 2022 | 5.320 | 5.405 | 5.040 | 5.340 | 2,706,617 | +0.20(+3.89%) |
May 12, 2022 | 5.210 | 5.330 | 4.970 | 5.140 | 2,668,106 | -0.07(-1.34%) |
May 11, 2022 | 5.780 | 5.840 | 5.150 | 5.210 | 2,983,215 | -0.59(-10.17%) |
May 10, 2022 | 5.480 | 5.880 | 5.200 | 5.800 | 4,240,386 | +0.75(+14.85%) |
May 09, 2022 | 5.940 | 5.940 | 4.990 | 5.050 | 4,127,327 | -1.03(-16.94%) |
May 06, 2022 | 6.200 | 6.440 | 5.965 | 6.080 | 3,296,298 | -0.66(-9.79%) |
May 05, 2022 | 6.780 | 6.980 | 5.850 | 6.740 | 5,703,238 | +0.08(+1.20%) |
May 04, 2022 | 6.500 | 6.745 | 6.119 | 6.660 | 2,125,801 | +0.21(+3.26%) |
May 03, 2022 | 6.350 | 6.550 | 6.260 | 6.450 | 1,618,906 | +0.13(+2.06%) |
May 02, 2022 | 6.060 | 6.360 | 5.910 | 6.320 | 2,718,754 | +0.22(+3.61%) |
Apr 29, 2022 | 6.410 | 6.610 | 6.090 | 6.100 | 2,271,236 | -0.32(-4.98%) |
Apr 28, 2022 | 6.550 | 6.550 | 5.970 | 6.420 | 1,642,366 | +0.02(+0.31%) |
Apr 27, 2022 | 6.320 | 6.580 | 6.270 | 6.400 | 1,934,625 | -0.02(-0.31%) |
Apr 26, 2022 | 6.650 | 6.760 | 6.310 | 6.420 | 3,001,265 | -0.33(-4.89%) |
Apr 25, 2022 | 6.670 | 6.850 | 6.570 | 6.750 | 1,315,246 | +0.03(+0.45%) |
Apr 22, 2022 | 6.700 | 6.920 | 6.650 | 6.720 | 1,267,740 | +0.01(+0.15%) |
Apr 21, 2022 | 7.150 | 7.220 | 6.655 | 6.710 | 1,961,710 | -0.38(-5.36%) |
Apr 20, 2022 | 7.190 | 7.190 | 6.921 | 7.090 | 1,175,692 | -0.04(-0.56%) |
Apr 19, 2022 | 7.460 | 7.460 | 7.035 | 7.130 | 1,635,813 | -0.10(-1.38%) |
Apr 18, 2022 | 7.810 | 7.810 | 7.180 | 7.230 | 2,374,371 | -0.57(-7.31%) |
Apr 14, 2022 | 7.990 | 8.160 | 7.785 | 7.800 | 1,629,661 | -0.25(-3.11%) |
Apr 13, 2022 | 7.690 | 8.140 | 7.595 | 8.050 | 2,245,042 | +0.48(+6.34%) |
Apr 12, 2022 | 7.710 | 7.910 | 7.395 | 7.570 | 2,121,310 | -0.13(-1.69%) |
Apr 11, 2022 | 7.960 | 8.100 | 7.610 | 7.700 | 2,191,588 | -0.40(-4.94%) |
Apr 08, 2022 | 8.120 | 8.350 | 7.610 | 8.100 | 3,547,795 | -0.08(-0.98%) |
Apr 07, 2022 | 8.400 | 8.560 | 8.050 | 8.180 | 1,904,514 | -0.16(-1.92%) |
Apr 06, 2022 | 8.090 | 8.450 | 8.070 | 8.340 | 2,567,292 | +0.22(+2.71%) |
Apr 05, 2022 | 8.360 | 8.630 | 8.010 | 8.120 | 2,520,587 | -0.25(-2.99%) |
Apr 04, 2022 | 8.060 | 8.465 | 8.010 | 8.370 | 3,226,516 | +0.31(+3.85%) |
Apr 01, 2022 | 7.420 | 8.160 | 7.390 | 8.060 | 3,344,171 | +0.69(+9.36%) |
Mar 31, 2022 | 7.400 | 7.835 | 7.360 | 7.370 | 2,007,308 | +0.02(+0.27%) |
Mar 30, 2022 | 7.640 | 7.950 | 7.315 | 7.350 | 2,189,766 | -0.36(-4.67%) |
Mar 29, 2022 | 7.360 | 7.800 | 7.290 | 7.710 | 1,944,945 | +0.47(+6.49%) |
Mar 28, 2022 | 7.300 | 7.540 | 7.110 | 7.240 | 1,204,870 | -0.07(-0.96%) |
Mar 25, 2022 | 7.770 | 7.770 | 7.265 | 7.310 | 1,529,783 | -0.46(-5.92%) |
Mar 24, 2022 | 7.580 | 7.780 | 7.270 | 7.770 | 2,147,224 | +0.31(+4.16%) |
Mar 23, 2022 | 7.090 | 7.748 | 7.060 | 7.460 | 2,466,100 | +0.33(+4.63%) |
Mar 22, 2022 | 6.530 | 7.150 | 6.350 | 7.130 | 2,635,689 | +0.58(+8.85%) |
Mar 21, 2022 | 7.180 | 7.240 | 6.460 | 6.550 | 3,086,985 | -0.63(-8.77%) |
Mar 18, 2022 | 6.840 | 7.260 | 6.820 | 7.180 | 12,814,891 | +0.28(+4.06%) |
Mar 17, 2022 | 6.710 | 6.915 | 6.610 | 6.900 | 2,102,076 | +0.23(+3.45%) |
Mar 16, 2022 | 6.270 | 6.815 | 6.250 | 6.670 | 4,490,513 | +0.45(+7.23%) |
Mar 15, 2022 | 6.070 | 6.440 | 6.000 | 6.220 | 2,083,585 | +0.13(+2.13%) |
Mar 14, 2022 | 6.270 | 6.865 | 5.985 | 6.090 | 3,489,365 | -0.24(-3.79%) |
Mar 11, 2022 | 6.470 | 6.680 | 6.320 | 6.330 | 2,404,046 | -0.16(-2.47%) |
Mar 10, 2022 | 6.490 | 6.950 | 6.430 | 6.490 | 2,374,082 | -0.09(-1.37%) |
Mar 09, 2022 | 6.000 | 6.580 | 5.980 | 6.580 | 2,402,458 | +0.63(+10.59%) |
Mar 08, 2022 | 5.960 | 6.270 | 5.810 | 5.950 | 2,779,191 | -0.11(-1.82%) |
Mar 07, 2022 | 5.870 | 6.350 | 5.851 | 6.060 | 2,393,207 | +0.15(+2.54%) |
Mar 04, 2022 | 6.150 | 6.390 | 5.830 | 5.910 | 3,547,414 | -0.35(-5.59%) |
Mar 03, 2022 | 6.330 | 6.530 | 5.950 | 6.260 | 6,629,244 | +0.00(+0.00%) |
Mar 02, 2022 | 7.470 | 7.600 | 6.060 | 6.260 | 13,235,332 | -4.13(-39.75%) |