Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.960 | 6.120 | 5.760 | 5.960 | 393,143 | -0.04(-0.67%) |
May 27, 2022 | 5.990 | 6.090 | 5.965 | 6.000 | 293,088 | +0.04(+0.67%) |
May 26, 2022 | 6.010 | 6.050 | 5.930 | 5.960 | 286,518 | +0.02(+0.34%) |
May 25, 2022 | 5.930 | 6.000 | 5.830 | 5.940 | 196,667 | -0.02(-0.34%) |
May 24, 2022 | 5.860 | 5.980 | 5.730 | 5.960 | 380,418 | +0.02(+0.34%) |
May 23, 2022 | 6.020 | 6.020 | 5.820 | 5.940 | 176,332 | +0.05(+0.85%) |
May 20, 2022 | 6.040 | 6.180 | 5.760 | 5.890 | 241,354 | -0.06(-1.01%) |
May 19, 2022 | 6.040 | 6.170 | 5.910 | 5.950 | 384,685 | -0.15(-2.46%) |
May 18, 2022 | 6.350 | 6.580 | 6.065 | 6.100 | 260,870 | -0.41(-6.30%) |
May 17, 2022 | 5.960 | 6.600 | 5.960 | 6.510 | 531,518 | +0.78(+13.61%) |
May 16, 2022 | 5.830 | 5.880 | 5.570 | 5.730 | 446,771 | -0.18(-3.05%) |
May 13, 2022 | 5.680 | 6.140 | 5.600 | 5.910 | 952,578 | +0.40(+7.26%) |
May 12, 2022 | 5.340 | 5.770 | 5.310 | 5.510 | 672,828 | +0.10(+1.85%) |
May 11, 2022 | 5.500 | 5.760 | 5.250 | 5.410 | 698,318 | -0.16(-2.87%) |
May 10, 2022 | 5.980 | 6.025 | 5.530 | 5.570 | 362,493 | -0.27(-4.62%) |
May 09, 2022 | 6.130 | 6.240 | 5.810 | 5.840 | 683,167 | -0.41(-6.56%) |
May 06, 2022 | 6.400 | 6.460 | 6.205 | 6.250 | 365,703 | -0.16(-2.50%) |
May 05, 2022 | 6.570 | 6.836 | 6.280 | 6.410 | 367,431 | -0.28(-4.19%) |
May 04, 2022 | 6.490 | 6.700 | 6.270 | 6.690 | 768,676 | +0.22(+3.40%) |
May 03, 2022 | 6.500 | 6.590 | 6.370 | 6.470 | 238,540 | -0.06(-0.92%) |
May 02, 2022 | 6.570 | 6.670 | 6.280 | 6.530 | 632,211 | -0.04(-0.61%) |
Apr 29, 2022 | 6.900 | 6.970 | 6.540 | 6.570 | 558,592 | -0.33(-4.78%) |
Apr 28, 2022 | 7.030 | 7.090 | 6.710 | 6.900 | 675,664 | +0.04(+0.58%) |
Apr 27, 2022 | 6.760 | 7.000 | 6.710 | 6.860 | 281,066 | +0.14(+2.08%) |
Apr 26, 2022 | 7.290 | 7.290 | 6.710 | 6.720 | 326,560 | -0.68(-9.19%) |
Apr 25, 2022 | 7.390 | 7.410 | 7.150 | 7.400 | 410,329 | -0.11(-1.46%) |
Apr 22, 2022 | 7.830 | 7.860 | 7.380 | 7.510 | 192,491 | -0.40(-5.06%) |
Apr 21, 2022 | 8.220 | 8.220 | 7.880 | 7.910 | 204,367 | -0.23(-2.83%) |
Apr 20, 2022 | 8.080 | 8.250 | 8.080 | 8.140 | 146,133 | +0.16(+2.01%) |
Apr 19, 2022 | 8.010 | 8.090 | 7.910 | 7.980 | 190,382 | +0.01(+0.13%) |
Apr 18, 2022 | 8.150 | 8.250 | 7.880 | 7.970 | 330,609 | -0.15(-1.85%) |
Apr 14, 2022 | 8.320 | 8.320 | 7.990 | 8.120 | 374,716 | -0.15(-1.81%) |
Apr 13, 2022 | 8.090 | 8.360 | 7.890 | 8.270 | 340,311 | +0.41(+5.22%) |
Apr 12, 2022 | 7.900 | 7.990 | 7.740 | 7.860 | 216,558 | +0.02(+0.26%) |
Apr 11, 2022 | 7.770 | 7.960 | 7.660 | 7.840 | 267,316 | -0.03(-0.38%) |
Apr 08, 2022 | 7.650 | 8.060 | 7.610 | 7.870 | 297,083 | +0.14(+1.81%) |
Apr 07, 2022 | 8.000 | 8.025 | 7.700 | 7.730 | 454,549 | -0.33(-4.09%) |
Apr 06, 2022 | 7.980 | 8.160 | 7.907 | 8.060 | 324,950 | -0.07(-0.86%) |
Apr 05, 2022 | 8.300 | 8.350 | 8.080 | 8.130 | 255,292 | -0.11(-1.33%) |
Apr 04, 2022 | 8.440 | 8.440 | 8.200 | 8.240 | 273,902 | -0.10(-1.20%) |
Apr 01, 2022 | 8.390 | 8.480 | 8.240 | 8.340 | 380,536 | -0.05(-0.60%) |
Mar 31, 2022 | 8.740 | 8.840 | 8.390 | 8.390 | 628,924 | -0.37(-4.22%) |
Mar 30, 2022 | 9.020 | 9.150 | 8.695 | 8.760 | 696,687 | -0.12(-1.35%) |
Mar 29, 2022 | 8.830 | 9.050 | 8.830 | 8.880 | 366,050 | +0.10(+1.14%) |
Mar 28, 2022 | 8.770 | 8.910 | 8.540 | 8.780 | 453,124 | -0.07(-0.79%) |
Mar 25, 2022 | 8.890 | 9.070 | 8.709 | 8.850 | 439,186 | +0.02(+0.23%) |
Mar 24, 2022 | 8.680 | 8.860 | 8.570 | 8.830 | 157,940 | +0.16(+1.85%) |
Mar 23, 2022 | 8.750 | 8.821 | 8.590 | 8.670 | 571,365 | -0.20(-2.25%) |
Mar 22, 2022 | 8.990 | 9.140 | 8.840 | 8.870 | 302,919 | -0.05(-0.56%) |
Mar 21, 2022 | 8.980 | 9.170 | 8.790 | 8.920 | 389,238 | -0.07(-0.78%) |
Mar 18, 2022 | 9.080 | 9.400 | 8.930 | 8.990 | 1,943,631 | -0.17(-1.86%) |
Mar 17, 2022 | 8.710 | 9.175 | 8.710 | 9.160 | 521,703 | +0.33(+3.74%) |
Mar 16, 2022 | 8.580 | 8.840 | 8.560 | 8.830 | 487,175 | +0.28(+3.27%) |
Mar 15, 2022 | 8.360 | 8.790 | 8.360 | 8.550 | 582,200 | +0.14(+1.66%) |
Mar 14, 2022 | 8.450 | 8.790 | 8.210 | 8.410 | 819,065 | +0.06(+0.72%) |
Mar 11, 2022 | 8.270 | 8.780 | 7.960 | 8.350 | 593,701 | +0.27(+3.34%) |
Mar 10, 2022 | 8.050 | 8.140 | 7.950 | 8.080 | 259,235 | -0.10(-1.22%) |
Mar 09, 2022 | 8.140 | 8.290 | 8.140 | 8.180 | 323,416 | +0.19(+2.38%) |
Mar 08, 2022 | 7.570 | 8.230 | 7.530 | 7.990 | 534,517 | +0.47(+6.25%) |
Mar 07, 2022 | 7.480 | 7.680 | 7.400 | 7.520 | 585,541 | +0.11(+1.48%) |
Mar 04, 2022 | 7.630 | 7.710 | 7.360 | 7.410 | 258,852 | -0.37(-4.76%) |
Mar 03, 2022 | 7.940 | 7.940 | 7.710 | 7.780 | 293,110 | -0.12(-1.52%) |
Mar 02, 2022 | 7.750 | 8.060 | 7.750 | 7.900 | 289,426 | +0.27(+3.54%) |