Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.820 | 6.000 | 5.690 | 5.830 | 368,840 | -0.18(-3.00%) |
May 27, 2022 | 5.420 | 6.020 | 5.320 | 6.010 | 716,606 | +0.56(+10.28%) |
May 26, 2022 | 5.430 | 6.110 | 5.420 | 5.450 | 972,757 | +0.10(+1.87%) |
May 25, 2022 | 4.860 | 5.550 | 4.860 | 5.350 | 407,856 | +0.45(+9.18%) |
May 24, 2022 | 5.090 | 5.110 | 4.860 | 4.900 | 393,329 | -0.29(-5.59%) |
May 23, 2022 | 5.600 | 5.600 | 5.170 | 5.190 | 340,791 | -0.34(-6.15%) |
May 20, 2022 | 5.610 | 5.660 | 5.370 | 5.530 | 355,494 | +0.02(+0.36%) |
May 19, 2022 | 5.100 | 5.540 | 5.020 | 5.510 | 465,497 | +0.32(+6.17%) |
May 18, 2022 | 5.380 | 5.415 | 5.130 | 5.190 | 317,182 | -0.52(-9.11%) |
May 17, 2022 | 5.470 | 5.790 | 5.430 | 5.710 | 234,338 | +0.38(+7.13%) |
May 16, 2022 | 5.340 | 5.480 | 5.140 | 5.330 | 263,080 | -0.04(-0.74%) |
May 13, 2022 | 5.370 | 5.585 | 5.250 | 5.370 | 495,280 | +0.08(+1.51%) |
May 12, 2022 | 5.280 | 5.520 | 5.180 | 5.290 | 582,321 | -0.07(-1.31%) |
May 11, 2022 | 5.650 | 5.750 | 5.330 | 5.360 | 454,500 | -0.35(-6.13%) |
May 10, 2022 | 6.200 | 6.200 | 5.560 | 5.710 | 463,199 | -0.35(-5.78%) |
May 09, 2022 | 6.170 | 6.320 | 6.000 | 6.060 | 453,978 | -0.28(-4.42%) |
May 06, 2022 | 6.700 | 6.860 | 6.240 | 6.340 | 362,191 | -0.41(-6.07%) |
May 05, 2022 | 6.580 | 6.770 | 6.390 | 6.750 | 439,034 | +0.02(+0.30%) |
May 04, 2022 | 6.660 | 7.030 | 6.460 | 6.730 | 502,220 | +0.10(+1.51%) |
May 03, 2022 | 6.130 | 6.830 | 6.050 | 6.630 | 640,591 | +0.39(+6.25%) |
May 02, 2022 | 5.920 | 6.290 | 5.810 | 6.240 | 794,287 | +0.38(+6.48%) |
Apr 29, 2022 | 5.870 | 6.170 | 5.820 | 5.860 | 277,455 | -0.14(-2.33%) |
Apr 28, 2022 | 5.770 | 6.080 | 5.620 | 6.000 | 288,412 | +0.24(+4.17%) |
Apr 27, 2022 | 5.800 | 5.939 | 5.680 | 5.760 | 338,920 | -0.15(-2.54%) |
Apr 26, 2022 | 6.070 | 6.100 | 5.820 | 5.910 | 538,023 | -0.31(-4.98%) |
Apr 25, 2022 | 5.930 | 6.620 | 5.910 | 6.220 | 677,938 | +0.19(+3.15%) |
Apr 22, 2022 | 5.970 | 6.210 | 5.880 | 6.030 | 272,731 | -0.07(-1.15%) |
Apr 21, 2022 | 6.140 | 6.210 | 5.950 | 6.100 | 399,271 | +0.03(+0.49%) |
Apr 20, 2022 | 6.250 | 6.460 | 6.030 | 6.070 | 382,231 | -0.23(-3.65%) |
Apr 19, 2022 | 6.020 | 6.620 | 6.020 | 6.300 | 587,705 | +0.25(+4.13%) |
Apr 18, 2022 | 6.070 | 6.190 | 5.995 | 6.050 | 306,332 | -0.03(-0.49%) |
Apr 14, 2022 | 6.200 | 6.300 | 6.040 | 6.080 | 170,074 | -0.11(-1.78%) |
Apr 13, 2022 | 5.980 | 6.280 | 5.980 | 6.190 | 302,145 | +0.23(+3.86%) |
Apr 12, 2022 | 5.890 | 6.190 | 5.880 | 5.960 | 420,438 | +0.11(+1.88%) |
Apr 11, 2022 | 5.800 | 6.075 | 5.740 | 5.850 | 430,144 | +0.00(+0.00%) |
Apr 08, 2022 | 5.810 | 6.000 | 5.680 | 5.850 | 215,896 | +0.00(+0.00%) |
Apr 07, 2022 | 5.820 | 5.960 | 5.620 | 5.850 | 398,591 | -0.04(-0.68%) |
Apr 06, 2022 | 6.080 | 6.200 | 5.795 | 5.890 | 366,870 | -0.35(-5.61%) |
Apr 05, 2022 | 6.060 | 6.255 | 5.870 | 6.240 | 370,212 | +0.20(+3.31%) |
Apr 04, 2022 | 5.910 | 6.140 | 5.780 | 6.040 | 324,870 | +0.16(+2.72%) |
Apr 01, 2022 | 6.090 | 6.240 | 5.770 | 5.880 | 415,679 | -0.18(-2.97%) |
Mar 31, 2022 | 6.250 | 6.340 | 6.030 | 6.060 | 464,879 | -0.20(-3.19%) |
Mar 30, 2022 | 6.800 | 6.850 | 6.250 | 6.260 | 562,918 | -0.54(-7.94%) |
Mar 29, 2022 | 6.840 | 7.060 | 6.760 | 6.800 | 568,885 | +0.06(+0.89%) |
Mar 28, 2022 | 6.800 | 6.941 | 6.670 | 6.740 | 532,668 | -0.14(-2.03%) |
Mar 25, 2022 | 7.250 | 7.305 | 6.870 | 6.880 | 444,922 | -0.31(-4.31%) |
Mar 24, 2022 | 7.350 | 7.500 | 7.130 | 7.190 | 458,722 | -0.16(-2.18%) |
Mar 23, 2022 | 7.790 | 7.807 | 7.340 | 7.350 | 391,985 | -0.47(-6.01%) |
Mar 22, 2022 | 8.250 | 8.420 | 7.810 | 7.820 | 489,610 | -0.43(-5.21%) |
Mar 21, 2022 | 7.930 | 8.270 | 7.860 | 8.250 | 618,545 | +0.25(+3.12%) |
Mar 18, 2022 | 8.220 | 8.540 | 7.880 | 8.000 | 2,393,680 | +0.00(+0.00%) |
Mar 17, 2022 | 8.000 | 8.240 | 7.870 | 8.000 | 803,787 | -0.06(-0.74%) |
Mar 16, 2022 | 7.670 | 8.290 | 7.670 | 8.060 | 1,123,051 | +0.50(+6.61%) |
Mar 15, 2022 | 7.310 | 7.725 | 7.310 | 7.560 | 478,386 | +0.30(+4.13%) |
Mar 14, 2022 | 7.520 | 7.570 | 7.250 | 7.260 | 359,093 | -0.26(-3.46%) |
Mar 11, 2022 | 8.060 | 8.155 | 7.470 | 7.520 | 353,745 | -0.48(-6.00%) |
Mar 10, 2022 | 7.650 | 8.000 | 7.600 | 8.000 | 573,163 | +0.21(+2.70%) |
Mar 09, 2022 | 7.710 | 8.150 | 7.710 | 7.790 | 747,853 | +0.25(+3.32%) |
Mar 08, 2022 | 7.400 | 7.910 | 7.240 | 7.540 | 592,118 | +0.14(+1.89%) |
Mar 07, 2022 | 7.960 | 8.030 | 7.285 | 7.400 | 641,092 | -0.55(-6.92%) |
Mar 04, 2022 | 8.270 | 8.430 | 7.910 | 7.950 | 586,281 | -0.38(-4.56%) |
Mar 03, 2022 | 8.720 | 8.780 | 8.130 | 8.330 | 443,763 | -0.30(-3.48%) |
Mar 02, 2022 | 8.450 | 8.800 | 8.400 | 8.630 | 428,979 | +0.13(+1.53%) |