Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.090 | 6.260 | 5.770 | 5.820 | 1,483,143 | -0.48(-7.62%) |
May 27, 2022 | 5.940 | 6.335 | 5.900 | 6.300 | 1,281,279 | +0.42(+7.14%) |
May 26, 2022 | 5.620 | 5.950 | 5.490 | 5.880 | 1,349,499 | +0.30(+5.38%) |
May 25, 2022 | 5.410 | 5.665 | 5.330 | 5.580 | 550,823 | +0.17(+3.14%) |
May 24, 2022 | 5.510 | 5.560 | 5.350 | 5.410 | 596,639 | -0.29(-5.09%) |
May 23, 2022 | 5.740 | 5.740 | 5.550 | 5.700 | 534,425 | +0.11(+1.97%) |
May 20, 2022 | 6.010 | 6.030 | 5.360 | 5.590 | 800,247 | -0.22(-3.79%) |
May 19, 2022 | 5.500 | 5.948 | 5.500 | 5.810 | 845,076 | +0.07(+1.22%) |
May 18, 2022 | 6.090 | 6.170 | 5.675 | 5.740 | 829,526 | -0.35(-5.75%) |
May 17, 2022 | 5.800 | 6.200 | 5.720 | 6.090 | 1,057,724 | +0.56(+10.13%) |
May 16, 2022 | 5.500 | 5.820 | 5.460 | 5.530 | 1,329,392 | -0.10(-1.78%) |
May 13, 2022 | 5.360 | 5.770 | 5.190 | 5.630 | 1,282,979 | +0.70(+14.20%) |
May 12, 2022 | 5.000 | 5.230 | 4.730 | 4.930 | 2,060,131 | -0.28(-5.37%) |
May 11, 2022 | 5.440 | 5.590 | 5.170 | 5.210 | 1,112,085 | -0.29(-5.27%) |
May 10, 2022 | 5.570 | 5.730 | 5.180 | 5.500 | 1,289,983 | +0.29(+5.57%) |
May 09, 2022 | 5.500 | 5.590 | 5.165 | 5.210 | 1,655,249 | -0.74(-12.44%) |
May 06, 2022 | 6.290 | 6.380 | 5.910 | 5.950 | 804,835 | -0.45(-7.03%) |
May 05, 2022 | 6.700 | 6.720 | 6.250 | 6.400 | 1,098,885 | -0.31(-4.62%) |
May 04, 2022 | 6.250 | 6.720 | 6.090 | 6.710 | 1,324,240 | +0.64(+10.54%) |
May 03, 2022 | 5.850 | 6.070 | 5.800 | 6.070 | 595,406 | +0.17(+2.88%) |
May 02, 2022 | 6.120 | 6.190 | 5.730 | 5.900 | 1,553,915 | -0.32(-5.14%) |
Apr 29, 2022 | 5.940 | 6.298 | 5.931 | 6.220 | 844,271 | -0.03(-0.48%) |
Apr 28, 2022 | 6.200 | 6.310 | 5.940 | 6.250 | 889,585 | +0.17(+2.80%) |
Apr 27, 2022 | 6.130 | 6.585 | 6.020 | 6.080 | 1,283,972 | +0.02(+0.33%) |
Apr 26, 2022 | 6.290 | 6.420 | 6.001 | 6.060 | 888,816 | -0.30(-4.72%) |
Apr 25, 2022 | 6.230 | 6.360 | 6.000 | 6.360 | 936,384 | -0.02(-0.31%) |
Apr 22, 2022 | 6.940 | 7.010 | 6.110 | 6.380 | 2,025,854 | -0.59(-8.46%) |
Apr 21, 2022 | 6.910 | 7.380 | 6.900 | 6.970 | 2,017,361 | -0.03(-0.43%) |
Apr 20, 2022 | 7.250 | 7.340 | 6.790 | 7.000 | 1,402,854 | -0.14(-1.96%) |
Apr 19, 2022 | 6.790 | 7.150 | 6.790 | 7.140 | 679,730 | +0.26(+3.78%) |
Apr 18, 2022 | 7.060 | 7.160 | 6.770 | 6.880 | 881,426 | -0.20(-2.82%) |
Apr 14, 2022 | 7.320 | 7.450 | 7.080 | 7.080 | 886,803 | -0.22(-3.01%) |
Apr 13, 2022 | 7.000 | 7.390 | 6.731 | 7.300 | 1,945,497 | +0.50(+7.35%) |
Apr 12, 2022 | 7.320 | 7.420 | 6.720 | 6.800 | 1,663,277 | -0.31(-4.36%) |
Apr 11, 2022 | 7.150 | 7.360 | 6.940 | 7.110 | 1,455,740 | -0.33(-4.44%) |
Apr 08, 2022 | 8.070 | 8.100 | 7.260 | 7.440 | 1,702,673 | -0.39(-4.98%) |
Apr 07, 2022 | 8.060 | 8.290 | 7.580 | 7.830 | 1,600,676 | -0.29(-3.57%) |
Apr 06, 2022 | 8.190 | 8.250 | 7.700 | 8.120 | 2,564,311 | -0.33(-3.91%) |
Apr 05, 2022 | 9.250 | 9.250 | 8.260 | 8.450 | 2,224,262 | -0.70(-7.65%) |
Apr 04, 2022 | 8.720 | 9.150 | 8.630 | 9.150 | 1,867,837 | +0.79(+9.45%) |
Apr 01, 2022 | 9.000 | 9.280 | 8.140 | 8.360 | 3,309,826 | -0.44(-5.00%) |
Mar 31, 2022 | 8.290 | 8.900 | 8.240 | 8.800 | 3,143,009 | +0.78(+9.73%) |
Mar 30, 2022 | 7.290 | 8.320 | 7.270 | 8.020 | 3,825,437 | +0.50(+6.65%) |
Mar 29, 2022 | 7.730 | 7.800 | 7.510 | 7.520 | 1,341,282 | -0.02(-0.27%) |
Mar 28, 2022 | 7.630 | 7.815 | 7.200 | 7.540 | 1,670,728 | +0.13(+1.75%) |
Mar 25, 2022 | 7.450 | 7.660 | 7.310 | 7.410 | 1,476,293 | +0.25(+3.49%) |
Mar 24, 2022 | 7.280 | 7.360 | 7.120 | 7.160 | 1,414,334 | +0.18(+2.58%) |
Mar 23, 2022 | 7.380 | 7.420 | 6.960 | 6.980 | 1,399,166 | -0.23(-3.19%) |
Mar 22, 2022 | 7.000 | 7.330 | 6.940 | 7.210 | 1,583,031 | +0.42(+6.19%) |
Mar 21, 2022 | 6.380 | 6.950 | 6.380 | 6.790 | 2,019,868 | +0.50(+7.95%) |
Mar 18, 2022 | 6.440 | 6.680 | 6.290 | 6.290 | 3,146,930 | -0.27(-4.12%) |
Mar 17, 2022 | 6.110 | 6.610 | 5.980 | 6.560 | 2,186,649 | +0.41(+6.67%) |
Mar 16, 2022 | 5.880 | 6.275 | 5.840 | 6.150 | 1,922,899 | +0.48(+8.47%) |
Mar 15, 2022 | 5.420 | 5.750 | 5.410 | 5.670 | 1,582,285 | +0.20(+3.66%) |
Mar 14, 2022 | 5.600 | 5.830 | 5.440 | 5.470 | 1,885,341 | -0.20(-3.53%) |
Mar 11, 2022 | 5.840 | 5.860 | 5.550 | 5.670 | 916,848 | -0.13(-2.24%) |
Mar 10, 2022 | 5.590 | 5.810 | 5.800 | 744,485 | +0.03(+0.52%) | |
Mar 09, 2022 | 5.680 | 5.810 | 5.445 | 5.770 | 2,100,783 | +0.40(+7.45%) |
Mar 08, 2022 | 5.250 | 5.430 | 5.040 | 5.370 | 1,601,812 | +0.40(+8.05%) |
Mar 07, 2022 | 5.590 | 5.640 | 4.960 | 4.970 | 2,883,267 | -0.56(-10.13%) |
Mar 04, 2022 | 5.810 | 5.900 | 5.470 | 5.530 | 1,957,079 | -0.34(-5.79%) |
Mar 03, 2022 | 6.230 | 6.267 | 5.820 | 5.870 | 1,533,325 | -0.37(-5.93%) |
Mar 02, 2022 | 6.260 | 6.330 | 6.162 | 6.240 | 727,663 | +0.02(+0.32%) |