Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.890 | 7.030 | 6.600 | 6.720 | 3,481,279 | -0.15(-2.18%) |
May 27, 2022 | 6.580 | 6.940 | 6.265 | 6.870 | 2,341,644 | +0.50(+7.85%) |
May 26, 2022 | 5.890 | 6.840 | 5.810 | 6.370 | 2,010,745 | +0.45(+7.60%) |
May 25, 2022 | 5.810 | 6.020 | 5.640 | 5.920 | 1,048,677 | +0.11(+1.89%) |
May 24, 2022 | 6.060 | 6.090 | 5.700 | 5.810 | 910,904 | -0.32(-5.22%) |
May 23, 2022 | 5.990 | 6.230 | 5.832 | 6.130 | 1,433,876 | +0.14(+2.34%) |
May 20, 2022 | 5.730 | 6.080 | 5.612 | 5.990 | 1,919,412 | +0.17(+2.92%) |
May 19, 2022 | 5.110 | 6.065 | 5.110 | 5.820 | 2,787,774 | +0.65(+12.57%) |
May 18, 2022 | 5.750 | 5.845 | 5.100 | 5.170 | 1,421,663 | -0.71(-12.07%) |
May 17, 2022 | 5.440 | 6.080 | 5.320 | 5.880 | 2,842,140 | +0.54(+10.11%) |
May 16, 2022 | 5.550 | 5.635 | 5.310 | 5.340 | 821,511 | -0.21(-3.78%) |
May 13, 2022 | 5.310 | 5.590 | 5.195 | 5.550 | 1,147,289 | +0.34(+6.53%) |
May 12, 2022 | 5.040 | 5.335 | 5.020 | 5.210 | 983,633 | +0.05(+0.97%) |
May 11, 2022 | 5.550 | 5.550 | 4.980 | 5.160 | 1,304,086 | -0.45(-8.02%) |
May 10, 2022 | 5.540 | 5.755 | 5.180 | 5.610 | 1,364,141 | +0.17(+3.12%) |
May 09, 2022 | 5.740 | 5.850 | 5.140 | 5.440 | 1,936,654 | -0.54(-9.03%) |
May 06, 2022 | 6.450 | 6.480 | 5.950 | 5.980 | 1,201,405 | -0.51(-7.86%) |
May 05, 2022 | 7.040 | 7.280 | 6.410 | 6.490 | 1,902,686 | -0.54(-7.68%) |
May 04, 2022 | 7.150 | 7.190 | 6.440 | 7.030 | 2,678,392 | -0.12(-1.68%) |
May 03, 2022 | 6.500 | 7.280 | 6.320 | 7.150 | 4,246,068 | +0.28(+4.08%) |
May 02, 2022 | 6.150 | 7.170 | 5.800 | 6.870 | 7,493,906 | +0.76(+12.44%) |
Apr 29, 2022 | 7.190 | 7.880 | 6.080 | 6.110 | 36,641,440 | +1.15(+23.19%) |
Apr 28, 2022 | 4.890 | 4.980 | 4.560 | 4.960 | 2,621,316 | +0.10(+2.06%) |
Apr 27, 2022 | 4.920 | 5.070 | 4.770 | 4.860 | 733,465 | +0.04(+0.83%) |
Apr 26, 2022 | 5.020 | 5.070 | 4.690 | 4.820 | 725,830 | -0.27(-5.30%) |
Apr 25, 2022 | 4.930 | 5.320 | 4.880 | 5.090 | 917,321 | +0.22(+4.52%) |
Apr 22, 2022 | 4.970 | 5.100 | 4.830 | 4.870 | 271,708 | -0.12(-2.40%) |
Apr 21, 2022 | 5.400 | 5.435 | 4.990 | 4.990 | 533,676 | -0.35(-6.55%) |
Apr 20, 2022 | 5.480 | 5.710 | 5.320 | 5.340 | 398,559 | -0.11(-2.02%) |
Apr 19, 2022 | 5.360 | 5.685 | 5.202 | 5.450 | 643,386 | +0.10(+1.87%) |
Apr 18, 2022 | 6.060 | 6.075 | 5.350 | 5.350 | 773,292 | -0.73(-12.01%) |
Apr 14, 2022 | 6.190 | 6.649 | 5.920 | 6.080 | 1,226,227 | -0.16(-2.56%) |
Apr 13, 2022 | 5.940 | 6.315 | 5.840 | 6.240 | 1,503,056 | +0.34(+5.76%) |
Apr 12, 2022 | 6.200 | 6.230 | 5.780 | 5.900 | 927,104 | -0.18(-2.96%) |
Apr 11, 2022 | 6.390 | 6.500 | 5.840 | 6.080 | 1,031,062 | -0.37(-5.74%) |
Apr 08, 2022 | 6.680 | 6.850 | 6.440 | 6.450 | 770,427 | -0.33(-4.87%) |
Apr 07, 2022 | 7.630 | 7.840 | 6.720 | 6.780 | 975,116 | -0.92(-11.95%) |
Apr 06, 2022 | 7.070 | 7.750 | 7.020 | 7.700 | 1,129,809 | +0.47(+6.50%) |
Apr 05, 2022 | 7.120 | 7.610 | 7.057 | 7.230 | 3,069,669 | +0.12(+1.69%) |
Apr 04, 2022 | 6.750 | 7.270 | 6.740 | 7.110 | 1,418,514 | +0.45(+6.76%) |
Apr 01, 2022 | 6.620 | 6.750 | 6.300 | 6.660 | 1,276,744 | +0.11(+1.68%) |
Mar 31, 2022 | 6.600 | 6.730 | 6.440 | 6.550 | 366,407 | -0.02(-0.30%) |
Mar 30, 2022 | 6.790 | 7.020 | 6.460 | 6.570 | 797,311 | -0.18(-2.67%) |
Mar 29, 2022 | 7.050 | 7.230 | 6.710 | 6.750 | 612,892 | -0.19(-2.74%) |
Mar 28, 2022 | 6.980 | 7.250 | 6.660 | 6.940 | 714,753 | -0.06(-0.86%) |
Mar 25, 2022 | 7.340 | 7.340 | 6.910 | 7.000 | 625,628 | -0.38(-5.15%) |
Mar 24, 2022 | 7.490 | 7.500 | 7.030 | 7.380 | 727,753 | +0.12(+1.65%) |
Mar 23, 2022 | 7.330 | 7.600 | 7.150 | 7.260 | 771,367 | -0.13(-1.76%) |
Mar 22, 2022 | 7.050 | 7.460 | 7.040 | 7.390 | 499,642 | +0.39(+5.57%) |
Mar 21, 2022 | 7.150 | 7.380 | 6.930 | 7.000 | 605,964 | -0.22(-3.05%) |
Mar 18, 2022 | 7.170 | 7.410 | 7.070 | 7.220 | 900,106 | +0.09(+1.26%) |
Mar 17, 2022 | 6.750 | 7.210 | 6.640 | 7.130 | 511,224 | +0.31(+4.55%) |
Mar 16, 2022 | 6.450 | 6.860 | 6.300 | 6.820 | 869,882 | +0.58(+9.29%) |
Mar 15, 2022 | 6.300 | 6.410 | 5.910 | 6.240 | 529,897 | +0.24(+4.00%) |
Mar 14, 2022 | 6.760 | 6.770 | 5.950 | 6.000 | 855,371 | -0.76(-11.24%) |
Mar 11, 2022 | 7.020 | 7.020 | 6.670 | 6.760 | 574,824 | -0.24(-3.43%) |
Mar 10, 2022 | 6.710 | 7.050 | 6.620 | 7.000 | 692,904 | +0.15(+2.19%) |
Mar 09, 2022 | 6.510 | 6.940 | 6.510 | 6.850 | 676,710 | +0.45(+7.03%) |
Mar 08, 2022 | 6.300 | 6.730 | 5.940 | 6.400 | 961,397 | +0.15(+2.40%) |
Mar 07, 2022 | 6.150 | 6.540 | 6.150 | 6.250 | 593,533 | +0.07(+1.13%) |
Mar 04, 2022 | 6.350 | 6.540 | 6.100 | 6.180 | 637,889 | -0.29(-4.48%) |
Mar 03, 2022 | 6.970 | 6.970 | 6.430 | 6.470 | 929,810 | -0.43(-6.23%) |
Mar 02, 2022 | 6.890 | 7.040 | 6.730 | 6.900 | 808,875 | +0.01(+0.15%) |