Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.760 | 5.890 | 5.680 | 5.710 | 106,450 | -0.04(-0.70%) |
May 27, 2022 | 5.710 | 5.867 | 5.560 | 5.750 | 202,374 | +0.06(+1.05%) |
May 26, 2022 | 5.660 | 5.910 | 5.420 | 5.690 | 226,644 | +0.05(+0.89%) |
May 25, 2022 | 5.590 | 5.670 | 5.350 | 5.640 | 176,896 | +0.03(+0.53%) |
May 24, 2022 | 5.330 | 6.050 | 5.170 | 5.610 | 562,463 | +0.21(+3.89%) |
May 23, 2022 | 6.220 | 6.240 | 5.270 | 5.400 | 218,535 | -0.81(-13.04%) |
May 20, 2022 | 6.120 | 6.330 | 6.010 | 6.210 | 280,742 | +0.14(+2.31%) |
May 19, 2022 | 5.410 | 6.090 | 5.339 | 6.070 | 254,452 | +0.62(+11.38%) |
May 18, 2022 | 5.420 | 5.720 | 5.344 | 5.450 | 189,118 | -0.05(-0.91%) |
May 17, 2022 | 5.270 | 5.570 | 5.210 | 5.500 | 311,490 | +0.40(+7.84%) |
May 16, 2022 | 5.150 | 5.200 | 5.000 | 5.100 | 104,296 | -0.08(-1.54%) |
May 13, 2022 | 5.140 | 5.328 | 5.049 | 5.180 | 211,291 | +0.12(+2.37%) |
May 12, 2022 | 4.800 | 5.120 | 4.785 | 5.060 | 283,949 | +0.10(+2.02%) |
May 11, 2022 | 5.150 | 5.302 | 4.930 | 4.960 | 155,349 | -0.26(-4.98%) |
May 10, 2022 | 5.280 | 5.460 | 5.020 | 5.220 | 118,699 | +0.09(+1.75%) |
May 09, 2022 | 6.090 | 6.100 | 5.070 | 5.130 | 456,928 | -1.04(-16.86%) |
May 06, 2022 | 6.110 | 6.260 | 6.030 | 6.170 | 230,822 | -0.01(-0.16%) |
May 05, 2022 | 6.390 | 6.390 | 6.040 | 6.180 | 118,328 | -0.21(-3.29%) |
May 04, 2022 | 6.120 | 6.500 | 5.910 | 6.390 | 165,055 | +0.33(+5.45%) |
May 03, 2022 | 5.970 | 6.160 | 5.850 | 6.060 | 171,981 | +0.13(+2.19%) |
May 02, 2022 | 5.870 | 6.160 | 5.660 | 5.930 | 427,173 | -0.03(-0.50%) |
Apr 29, 2022 | 6.160 | 6.400 | 5.870 | 5.960 | 544,628 | -0.27(-4.33%) |
Apr 28, 2022 | 7.700 | 7.700 | 5.610 | 6.230 | 1,581,322 | -1.46(-18.99%) |
Apr 27, 2022 | 7.800 | 7.980 | 7.550 | 7.690 | 270,740 | -0.07(-0.90%) |
Apr 26, 2022 | 7.880 | 8.280 | 7.560 | 7.760 | 339,690 | -0.07(-0.89%) |
Apr 25, 2022 | 7.050 | 8.450 | 7.012 | 7.830 | 1,253,977 | +0.84(+12.02%) |
Apr 22, 2022 | 6.660 | 6.990 | 6.475 | 6.990 | 255,316 | +0.35(+5.27%) |
Apr 21, 2022 | 6.520 | 6.855 | 6.420 | 6.640 | 234,695 | +0.14(+2.15%) |
Apr 20, 2022 | 6.490 | 6.840 | 6.430 | 6.500 | 187,249 | +0.01(+0.15%) |
Apr 19, 2022 | 6.290 | 6.570 | 6.280 | 6.490 | 102,187 | +0.21(+3.34%) |
Apr 18, 2022 | 6.500 | 6.600 | 6.200 | 6.280 | 255,956 | -0.33(-4.99%) |
Apr 14, 2022 | 6.710 | 6.770 | 6.520 | 6.610 | 154,969 | -0.10(-1.49%) |
Apr 13, 2022 | 6.550 | 6.720 | 6.340 | 6.710 | 149,092 | +0.29(+4.52%) |
Apr 12, 2022 | 6.400 | 6.620 | 6.320 | 6.420 | 224,807 | +0.05(+0.78%) |
Apr 11, 2022 | 6.750 | 6.751 | 6.300 | 6.370 | 259,678 | -0.55(-7.95%) |
Apr 08, 2022 | 7.110 | 7.190 | 6.760 | 6.920 | 142,412 | -0.18(-2.54%) |
Apr 07, 2022 | 6.880 | 7.182 | 6.845 | 7.100 | 250,875 | +0.39(+5.81%) |
Apr 06, 2022 | 6.580 | 6.754 | 6.500 | 6.710 | 99,844 | +0.05(+0.75%) |
Apr 05, 2022 | 6.720 | 6.950 | 6.540 | 6.660 | 154,993 | -0.02(-0.30%) |
Apr 04, 2022 | 6.630 | 6.710 | 6.400 | 6.680 | 133,644 | +0.01(+0.15%) |
Apr 01, 2022 | 6.760 | 6.810 | 6.575 | 6.670 | 109,540 | -0.01(-0.15%) |
Mar 31, 2022 | 6.750 | 6.780 | 6.610 | 6.680 | 116,416 | -0.09(-1.33%) |
Mar 30, 2022 | 6.910 | 7.210 | 6.530 | 6.770 | 177,477 | -0.17(-2.45%) |
Mar 29, 2022 | 6.800 | 6.960 | 6.711 | 6.940 | 135,663 | +0.22(+3.27%) |
Mar 28, 2022 | 6.700 | 6.855 | 6.370 | 6.720 | 217,431 | +0.02(+0.30%) |
Mar 25, 2022 | 6.730 | 6.770 | 6.520 | 6.700 | 169,620 | -0.02(-0.30%) |
Mar 24, 2022 | 6.730 | 6.850 | 6.550 | 6.720 | 107,382 | +0.03(+0.45%) |
Mar 23, 2022 | 6.660 | 6.700 | 6.390 | 6.690 | 207,259 | -0.04(-0.59%) |
Mar 22, 2022 | 7.030 | 7.310 | 6.730 | 6.730 | 216,889 | +0.20(+3.06%) |
Mar 21, 2022 | 6.940 | 6.940 | 6.500 | 6.530 | 170,900 | -0.24(-3.55%) |
Mar 18, 2022 | 6.860 | 7.100 | 6.720 | 6.770 | 352,004 | +0.01(+0.15%) |
Mar 17, 2022 | 6.590 | 6.930 | 6.380 | 6.760 | 218,094 | +0.07(+1.05%) |
Mar 16, 2022 | 6.620 | 6.870 | 6.402 | 6.690 | 177,382 | +0.28(+4.37%) |
Mar 15, 2022 | 6.410 | 6.577 | 6.300 | 6.410 | 109,333 | -0.06(-0.93%) |
Mar 14, 2022 | 6.700 | 6.820 | 6.400 | 6.470 | 120,346 | -0.26(-3.86%) |
Mar 11, 2022 | 7.170 | 7.350 | 6.720 | 6.730 | 91,773 | -0.46(-6.40%) |
Mar 10, 2022 | 7.120 | 7.240 | 6.990 | 7.190 | 109,496 | -0.05(-0.69%) |
Mar 09, 2022 | 6.890 | 7.350 | 6.840 | 7.240 | 130,951 | +0.51(+7.58%) |
Mar 08, 2022 | 6.800 | 6.970 | 6.580 | 6.730 | 104,642 | -0.06(-0.88%) |
Mar 07, 2022 | 6.810 | 6.890 | 6.400 | 6.790 | 205,971 | +0.09(+1.34%) |
Mar 04, 2022 | 6.750 | 6.880 | 6.579 | 6.700 | 159,650 | -0.17(-2.47%) |
Mar 03, 2022 | 7.000 | 7.180 | 6.700 | 6.870 | 142,741 | -0.05(-0.72%) |
Mar 02, 2022 | 7.610 | 7.620 | 6.570 | 6.920 | 497,530 | -0.69(-9.07%) |