Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.950 | 6.060 | 5.390 | 5.520 | 69,137 | -0.30(-5.15%) |
May 27, 2022 | 5.860 | 6.020 | 5.500 | 5.820 | 118,781 | +0.00(+0.00%) |
May 26, 2022 | 5.620 | 5.971 | 5.598 | 5.820 | 95,942 | +0.17(+3.01%) |
May 25, 2022 | 5.410 | 5.746 | 5.288 | 5.650 | 63,597 | +0.26(+4.82%) |
May 24, 2022 | 5.630 | 5.710 | 5.220 | 5.390 | 99,166 | -0.33(-5.77%) |
May 23, 2022 | 5.900 | 5.900 | 5.460 | 5.720 | 87,816 | +0.00(+0.00%) |
May 20, 2022 | 5.970 | 6.107 | 5.370 | 5.720 | 109,829 | -0.18(-3.05%) |
May 19, 2022 | 5.970 | 6.382 | 5.800 | 5.900 | 74,619 | +0.00(+0.00%) |
May 18, 2022 | 6.590 | 6.600 | 5.800 | 5.900 | 74,404 | -0.75(-11.28%) |
May 17, 2022 | 6.020 | 6.800 | 5.910 | 6.650 | 219,903 | +0.77(+13.10%) |
May 16, 2022 | 5.670 | 5.940 | 5.510 | 5.880 | 85,267 | +0.21(+3.70%) |
May 13, 2022 | 5.150 | 5.800 | 5.090 | 5.670 | 159,008 | +0.79(+16.19%) |
May 12, 2022 | 5.690 | 5.880 | 4.620 | 4.880 | 355,361 | -1.11(-18.53%) |
May 11, 2022 | 6.270 | 6.580 | 5.820 | 5.990 | 155,751 | -0.26(-4.16%) |
May 10, 2022 | 6.110 | 6.380 | 6.050 | 6.250 | 105,939 | +0.04(+0.64%) |
May 09, 2022 | 6.800 | 6.800 | 6.050 | 6.210 | 188,875 | -0.85(-12.04%) |
May 06, 2022 | 7.700 | 7.745 | 6.910 | 7.060 | 82,875 | -0.54(-7.11%) |
May 05, 2022 | 7.980 | 8.100 | 7.220 | 7.600 | 142,941 | -0.42(-5.24%) |
May 04, 2022 | 7.770 | 8.090 | 7.115 | 8.020 | 122,020 | +0.30(+3.89%) |
May 03, 2022 | 7.140 | 7.890 | 7.140 | 7.720 | 117,977 | +0.50(+6.93%) |
May 02, 2022 | 6.950 | 7.290 | 6.650 | 7.220 | 116,191 | +0.23(+3.29%) |
Apr 29, 2022 | 6.510 | 7.290 | 6.510 | 6.990 | 140,973 | +0.36(+5.43%) |
Apr 28, 2022 | 6.900 | 6.900 | 6.330 | 6.630 | 153,976 | -0.14(-2.07%) |
Apr 27, 2022 | 6.680 | 6.959 | 6.600 | 6.770 | 76,861 | +0.04(+0.59%) |
Apr 26, 2022 | 6.960 | 7.060 | 6.600 | 6.730 | 127,313 | -0.23(-3.30%) |
Apr 25, 2022 | 6.830 | 7.040 | 6.510 | 6.960 | 159,710 | -0.13(-1.83%) |
Apr 22, 2022 | 7.250 | 7.590 | 6.950 | 7.090 | 87,272 | -0.17(-2.34%) |
Apr 21, 2022 | 8.170 | 8.250 | 7.090 | 7.260 | 175,230 | -0.83(-10.26%) |
Apr 20, 2022 | 7.550 | 8.200 | 7.490 | 8.090 | 107,179 | +0.69(+9.32%) |
Apr 19, 2022 | 7.880 | 7.900 | 7.330 | 7.400 | 164,520 | -0.49(-6.21%) |
Apr 18, 2022 | 8.330 | 8.430 | 7.780 | 7.890 | 149,086 | -0.47(-5.62%) |
Apr 14, 2022 | 8.610 | 8.750 | 8.250 | 8.360 | 78,915 | -0.31(-3.58%) |
Apr 13, 2022 | 7.840 | 8.800 | 7.840 | 8.670 | 213,203 | +0.86(+11.01%) |
Apr 12, 2022 | 8.160 | 8.370 | 7.687 | 7.810 | 181,012 | -0.10(-1.26%) |
Apr 11, 2022 | 8.190 | 8.250 | 7.790 | 7.910 | 130,704 | -0.31(-3.77%) |
Apr 08, 2022 | 8.530 | 8.800 | 8.160 | 8.220 | 96,276 | -0.30(-3.52%) |
Apr 07, 2022 | 8.300 | 8.860 | 7.820 | 8.520 | 270,004 | +0.24(+2.90%) |
Apr 06, 2022 | 8.270 | 8.350 | 7.650 | 8.280 | 176,606 | -0.07(-0.84%) |
Apr 05, 2022 | 8.770 | 9.090 | 8.270 | 8.350 | 127,132 | -0.27(-3.13%) |
Apr 04, 2022 | 8.710 | 9.200 | 8.610 | 8.620 | 101,915 | +0.04(+0.47%) |
Apr 01, 2022 | 8.300 | 9.099 | 8.300 | 8.580 | 137,952 | +0.23(+2.75%) |
Mar 31, 2022 | 8.745 | 8.910 | 8.318 | 8.350 | 121,439 | -0.36(-4.13%) |
Mar 30, 2022 | 8.940 | 9.500 | 8.710 | 8.710 | 167,276 | -0.17(-1.91%) |
Mar 29, 2022 | 8.780 | 9.280 | 8.430 | 8.880 | 168,140 | +0.06(+0.68%) |
Mar 28, 2022 | 9.190 | 9.260 | 8.450 | 8.820 | 210,616 | -0.37(-4.03%) |
Mar 25, 2022 | 9.730 | 9.735 | 8.962 | 9.190 | 119,223 | -0.28(-2.96%) |
Mar 24, 2022 | 9.850 | 10.09 | 9.250 | 9.470 | 168,809 | -0.21(-2.17%) |
Mar 23, 2022 | 9.600 | 10.50 | 9.390 | 9.680 | 314,397 | +0.01(+0.10%) |
Mar 22, 2022 | 9.750 | 9.760 | 9.180 | 9.670 | 187,912 | -0.11(-1.12%) |
Mar 21, 2022 | 9.330 | 10.31 | 9.147 | 9.780 | 321,310 | +0.43(+4.60%) |
Mar 18, 2022 | 9.480 | 9.838 | 9.110 | 9.350 | 136,664 | -0.06(-0.64%) |
Mar 17, 2022 | 8.580 | 9.850 | 8.580 | 9.410 | 397,706 | +0.77(+8.91%) |
Mar 16, 2022 | 9.070 | 9.550 | 8.270 | 8.640 | 216,082 | -0.32(-3.57%) |
Mar 15, 2022 | 8.520 | 8.993 | 8.080 | 8.960 | 270,466 | -0.07(-0.78%) |
Mar 14, 2022 | 10.41 | 10.43 | 8.900 | 9.030 | 318,642 | -1.51(-14.33%) |
Mar 11, 2022 | 10.93 | 10.93 | 9.720 | 10.54 | 502,468 | -0.21(-1.95%) |
Mar 10, 2022 | 10.63 | 11.74 | 10.50 | 10.75 | 874,304 | -1.74(-13.93%) |
Mar 09, 2022 | 10.16 | 12.56 | 9.590 | 12.49 | 2,740,071 | +2.88(+29.97%) |
Mar 08, 2022 | 9.350 | 10.50 | 9.090 | 9.610 | 341,579 | +0.63(+7.02%) |
Mar 07, 2022 | 8.940 | 9.680 | 8.860 | 8.980 | 277,289 | +0.21(+2.39%) |
Mar 04, 2022 | 9.090 | 9.240 | 8.200 | 8.770 | 228,513 | -0.48(-5.19%) |
Mar 03, 2022 | 8.700 | 9.650 | 8.700 | 9.250 | 248,699 | +0.62(+7.18%) |
Mar 02, 2022 | 8.300 | 8.900 | 7.958 | 8.630 | 156,169 | +0.36(+4.35%) |