Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.580 | 6.140 | 5.510 | 5.550 | 31,826 | +0.00(+0.00%) |
May 27, 2022 | 5.500 | 5.658 | 5.500 | 5.550 | 24,790 | +0.05(+0.91%) |
May 26, 2022 | 5.530 | 5.650 | 5.450 | 5.500 | 77,609 | +0.05(+0.92%) |
May 25, 2022 | 5.330 | 5.520 | 5.330 | 5.450 | 59,478 | +0.12(+2.25%) |
May 24, 2022 | 5.450 | 5.490 | 5.280 | 5.330 | 38,877 | -0.03(-0.56%) |
May 23, 2022 | 5.420 | 5.500 | 5.350 | 5.360 | 28,143 | +0.00(+0.00%) |
May 20, 2022 | 5.510 | 5.670 | 5.360 | 5.360 | 24,467 | -0.14(-2.55%) |
May 19, 2022 | 5.580 | 5.630 | 5.490 | 5.500 | 19,706 | -0.08(-1.43%) |
May 18, 2022 | 5.710 | 5.780 | 5.500 | 5.580 | 58,667 | -0.13(-2.28%) |
May 17, 2022 | 5.790 | 5.900 | 5.680 | 5.710 | 65,201 | -0.13(-2.23%) |
May 16, 2022 | 5.910 | 5.923 | 5.840 | 5.840 | 18,274 | -0.05(-0.85%) |
May 13, 2022 | 5.800 | 5.910 | 5.800 | 5.890 | 40,073 | +0.11(+1.90%) |
May 12, 2022 | 5.860 | 5.881 | 5.770 | 5.780 | 37,654 | -0.03(-0.52%) |
May 11, 2022 | 5.860 | 5.942 | 5.780 | 5.810 | 43,104 | -0.12(-2.02%) |
May 10, 2022 | 6.055 | 6.099 | 5.860 | 5.930 | 44,047 | -0.12(-1.98%) |
May 09, 2022 | 6.050 | 6.110 | 6.040 | 6.050 | 47,718 | -0.11(-1.79%) |
May 06, 2022 | 6.230 | 6.240 | 6.110 | 6.160 | 82,471 | -0.08(-1.28%) |
May 05, 2022 | 5.810 | 6.260 | 5.800 | 6.240 | 75,609 | +0.43(+7.40%) |
May 04, 2022 | 6.030 | 6.210 | 5.750 | 5.810 | 95,607 | -0.22(-3.65%) |
May 03, 2022 | 6.250 | 6.350 | 6.030 | 6.030 | 101,871 | -0.22(-3.52%) |
May 02, 2022 | 6.450 | 6.460 | 6.250 | 6.250 | 71,092 | -0.21(-3.25%) |
Apr 29, 2022 | 6.500 | 6.560 | 6.440 | 6.460 | 32,259 | -0.03(-0.46%) |
Apr 28, 2022 | 6.660 | 6.710 | 6.400 | 6.490 | 185,547 | -0.17(-2.55%) |
Apr 27, 2022 | 6.830 | 6.868 | 6.650 | 6.660 | 105,699 | -0.16(-2.35%) |
Apr 26, 2022 | 7.150 | 7.380 | 6.810 | 6.820 | 178,705 | -0.78(-10.26%) |
Apr 25, 2022 | 7.570 | 7.603 | 7.570 | 7.600 | 24,407 | -0.03(-0.39%) |
Apr 22, 2022 | 7.650 | 7.720 | 7.615 | 7.630 | 14,993 | -0.02(-0.26%) |
Apr 21, 2022 | 7.680 | 7.740 | 7.600 | 7.650 | 46,946 | -0.01(-0.13%) |
Apr 20, 2022 | 7.680 | 7.740 | 7.610 | 7.660 | 28,256 | +0.05(+0.66%) |
Apr 19, 2022 | 7.710 | 7.710 | 7.550 | 7.610 | 15,366 | -0.04(-0.52%) |
Apr 18, 2022 | 7.700 | 7.750 | 7.650 | 7.650 | 12,437 | -0.05(-0.65%) |
Apr 14, 2022 | 7.630 | 7.720 | 7.625 | 7.700 | 8,321 | +0.02(+0.26%) |
Apr 13, 2022 | 7.680 | 7.730 | 7.590 | 7.680 | 16,500 | +0.07(+0.92%) |
Apr 12, 2022 | 7.600 | 7.770 | 7.600 | 7.610 | 29,433 | -0.03(-0.39%) |
Apr 11, 2022 | 7.680 | 7.760 | 7.620 | 7.640 | 31,529 | -0.05(-0.65%) |
Apr 08, 2022 | 7.700 | 7.800 | 7.660 | 7.690 | 55,717 | -0.00(-0.06%) |
Apr 07, 2022 | 7.774 | 7.872 | 7.695 | 7.695 | 44,093 | -0.04(-0.51%) |
Apr 06, 2022 | 7.794 | 7.813 | 7.656 | 7.734 | 30,443 | -0.01(-0.13%) |
Apr 05, 2022 | 7.882 | 7.951 | 7.725 | 7.744 | 40,283 | -0.07(-0.88%) |
Apr 04, 2022 | 7.882 | 7.961 | 7.803 | 7.813 | 25,499 | +0.00(+0.00%) |
Apr 01, 2022 | 7.902 | 7.902 | 7.774 | 7.813 | 18,260 | -0.01(-0.13%) |
Mar 31, 2022 | 8.040 | 8.045 | 7.764 | 7.823 | 22,790 | -0.19(-2.34%) |
Mar 30, 2022 | 7.976 | 8.060 | 7.971 | 8.010 | 13,075 | +0.05(+0.62%) |
Mar 29, 2022 | 8.050 | 8.180 | 7.961 | 7.961 | 22,132 | -0.08(-0.98%) |
Mar 28, 2022 | 7.961 | 8.143 | 7.656 | 8.040 | 46,639 | +0.24(+3.03%) |
Mar 25, 2022 | 7.764 | 7.902 | 7.695 | 7.803 | 86,344 | +0.02(+0.25%) |
Mar 24, 2022 | 7.794 | 7.803 | 7.744 | 7.784 | 35,936 | -0.04(-0.50%) |
Mar 23, 2022 | 7.887 | 7.931 | 7.823 | 7.823 | 19,714 | -0.04(-0.50%) |
Mar 22, 2022 | 7.774 | 7.922 | 7.753 | 7.862 | 21,111 | +0.13(+1.66%) |
Mar 21, 2022 | 7.774 | 7.862 | 7.734 | 7.734 | 14,088 | -0.09(-1.13%) |
Mar 18, 2022 | 7.853 | 7.961 | 7.764 | 7.823 | 51,209 | -0.04(-0.50%) |
Mar 17, 2022 | 7.872 | 7.872 | 7.803 | 7.862 | 4,978 | +0.01(+0.13%) |
Mar 16, 2022 | 7.774 | 7.961 | 7.764 | 7.853 | 14,413 | +0.10(+1.27%) |
Mar 15, 2022 | 7.754 | 7.821 | 7.744 | 7.754 | 14,911 | -0.02(-0.25%) |
Mar 14, 2022 | 7.813 | 7.853 | 7.695 | 7.774 | 26,827 | +0.06(+0.77%) |
Mar 11, 2022 | 7.754 | 7.853 | 7.636 | 7.715 | 28,254 | +0.00(+0.00%) |
Mar 10, 2022 | 7.862 | 7.862 | 7.636 | 7.715 | 11,466 | -0.15(-1.88%) |
Mar 09, 2022 | 7.794 | 7.902 | 7.744 | 7.862 | 24,049 | +0.20(+2.57%) |
Mar 08, 2022 | 7.675 | 7.803 | 7.606 | 7.665 | 22,205 | +0.02(+0.26%) |
Mar 07, 2022 | 7.734 | 7.823 | 7.587 | 7.646 | 96,286 | -0.09(-1.15%) |
Mar 04, 2022 | 7.784 | 7.862 | 7.685 | 7.734 | 52,221 | -0.05(-0.63%) |
Mar 03, 2022 | 7.902 | 7.922 | 7.675 | 7.784 | 120,150 | -0.29(-3.54%) |
Mar 02, 2022 | 7.971 | 8.069 | 7.902 | 8.069 | 45,565 | +0.08(+0.99%) |