Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.990 | 7.120 | 6.540 | 6.780 | 1,949,681 | -0.22(-3.14%) |
May 27, 2022 | 6.860 | 7.170 | 6.780 | 7.000 | 566,482 | +0.20(+2.94%) |
May 26, 2022 | 6.780 | 7.210 | 6.620 | 6.800 | 322,960 | +0.04(+0.59%) |
May 25, 2022 | 6.560 | 6.900 | 6.560 | 6.760 | 295,339 | +0.21(+3.21%) |
May 24, 2022 | 7.060 | 7.060 | 6.510 | 6.550 | 525,363 | -0.70(-9.66%) |
May 23, 2022 | 7.510 | 7.640 | 7.110 | 7.250 | 659,042 | -0.24(-3.20%) |
May 20, 2022 | 7.140 | 7.790 | 7.110 | 7.490 | 2,438,930 | +0.36(+5.05%) |
May 19, 2022 | 6.630 | 7.230 | 6.630 | 7.130 | 875,604 | +0.29(+4.24%) |
May 18, 2022 | 6.840 | 7.240 | 6.690 | 6.840 | 974,624 | -0.12(-1.72%) |
May 17, 2022 | 6.220 | 7.080 | 6.160 | 6.960 | 1,127,958 | +0.90(+14.85%) |
May 16, 2022 | 6.010 | 6.470 | 5.850 | 6.060 | 716,304 | +0.10(+1.68%) |
May 13, 2022 | 5.510 | 6.333 | 5.410 | 5.960 | 972,625 | +0.69(+13.09%) |
May 12, 2022 | 4.680 | 5.530 | 4.485 | 5.270 | 875,825 | +0.63(+13.58%) |
May 11, 2022 | 4.880 | 4.989 | 4.600 | 4.640 | 926,747 | -0.11(-2.32%) |
May 10, 2022 | 5.330 | 5.410 | 4.730 | 4.750 | 620,083 | -0.46(-8.83%) |
May 09, 2022 | 5.900 | 5.940 | 5.200 | 5.210 | 432,607 | -0.78(-13.02%) |
May 06, 2022 | 6.200 | 6.270 | 5.890 | 5.990 | 309,301 | -0.24(-3.85%) |
May 05, 2022 | 6.480 | 6.540 | 6.100 | 6.230 | 416,381 | -0.30(-4.59%) |
May 04, 2022 | 6.270 | 6.530 | 6.070 | 6.530 | 353,692 | +0.24(+3.82%) |
May 03, 2022 | 6.090 | 6.380 | 5.940 | 6.290 | 420,285 | +0.24(+3.97%) |
May 02, 2022 | 6.380 | 6.450 | 5.980 | 6.050 | 455,431 | -0.39(-6.06%) |
Apr 29, 2022 | 6.630 | 6.865 | 6.330 | 6.440 | 388,079 | -0.09(-1.38%) |
Apr 28, 2022 | 7.000 | 7.100 | 6.450 | 6.530 | 786,251 | -0.84(-11.40%) |
Apr 27, 2022 | 7.260 | 7.560 | 7.260 | 7.370 | 366,665 | +0.10(+1.38%) |
Apr 26, 2022 | 7.910 | 8.050 | 7.230 | 7.270 | 456,920 | -0.53(-6.79%) |
Apr 25, 2022 | 7.930 | 7.970 | 7.350 | 7.800 | 554,484 | -0.20(-2.50%) |
Apr 22, 2022 | 8.200 | 8.590 | 7.800 | 8.000 | 272,738 | -0.32(-3.85%) |
Apr 21, 2022 | 8.090 | 8.415 | 7.730 | 8.320 | 487,475 | +0.24(+2.97%) |
Apr 20, 2022 | 8.200 | 8.250 | 7.985 | 8.080 | 264,316 | -0.13(-1.58%) |
Apr 19, 2022 | 8.950 | 9.020 | 8.060 | 8.210 | 590,207 | -0.89(-9.78%) |
Apr 18, 2022 | 8.950 | 9.500 | 8.590 | 9.100 | 589,837 | +0.15(+1.68%) |
Apr 14, 2022 | 8.990 | 9.080 | 8.700 | 8.950 | 444,296 | -0.06(-0.67%) |
Apr 13, 2022 | 8.310 | 9.080 | 8.200 | 9.010 | 667,006 | +0.52(+6.12%) |
Apr 12, 2022 | 8.340 | 8.740 | 8.230 | 8.490 | 472,437 | +0.16(+1.92%) |
Apr 11, 2022 | 8.170 | 8.540 | 7.670 | 8.330 | 536,082 | +0.12(+1.46%) |
Apr 08, 2022 | 8.290 | 8.460 | 7.765 | 8.210 | 445,491 | -0.07(-0.85%) |
Apr 07, 2022 | 8.620 | 8.662 | 7.880 | 8.280 | 328,384 | -0.37(-4.28%) |
Apr 06, 2022 | 8.830 | 9.020 | 8.340 | 8.650 | 323,674 | -0.28(-3.14%) |
Apr 05, 2022 | 8.740 | 9.225 | 8.470 | 8.930 | 448,412 | +0.24(+2.76%) |
Apr 04, 2022 | 9.250 | 9.400 | 8.510 | 8.690 | 506,412 | -0.65(-6.96%) |
Apr 01, 2022 | 9.000 | 9.620 | 8.860 | 9.340 | 623,696 | +0.29(+3.20%) |
Mar 31, 2022 | 8.710 | 9.135 | 8.350 | 9.050 | 714,443 | +0.29(+3.31%) |
Mar 30, 2022 | 8.920 | 8.985 | 7.901 | 8.760 | 3,392,663 | -0.36(-3.95%) |
Mar 29, 2022 | 9.520 | 9.750 | 8.970 | 9.120 | 714,446 | -0.41(-4.30%) |
Mar 28, 2022 | 9.900 | 10.00 | 9.220 | 9.530 | 1,066,412 | -0.37(-3.74%) |
Mar 25, 2022 | 9.920 | 10.15 | 9.430 | 9.900 | 1,248,176 | -0.11(-1.10%) |
Mar 24, 2022 | 9.060 | 10.18 | 8.750 | 10.01 | 2,675,078 | +1.70(+20.46%) |
Mar 23, 2022 | 7.800 | 8.740 | 7.750 | 8.310 | 886,694 | +0.45(+5.73%) |
Mar 22, 2022 | 7.520 | 8.030 | 7.500 | 7.860 | 698,359 | +0.40(+5.36%) |
Mar 21, 2022 | 7.300 | 7.800 | 7.030 | 7.460 | 1,286,765 | +0.26(+3.61%) |
Mar 18, 2022 | 7.000 | 7.730 | 6.820 | 7.200 | 6,290,540 | +0.23(+3.30%) |
Mar 17, 2022 | 6.660 | 7.390 | 6.660 | 6.970 | 654,494 | -0.01(-0.14%) |
Mar 16, 2022 | 6.480 | 7.240 | 6.480 | 6.980 | 711,170 | +0.59(+9.23%) |
Mar 15, 2022 | 5.820 | 6.510 | 5.820 | 6.390 | 608,435 | +0.46(+7.76%) |
Mar 14, 2022 | 6.800 | 6.810 | 5.850 | 5.930 | 483,496 | -0.91(-13.30%) |
Mar 11, 2022 | 7.010 | 7.652 | 6.810 | 6.840 | 583,181 | -0.08(-1.16%) |
Mar 10, 2022 | 6.310 | 7.180 | 6.260 | 6.920 | 855,113 | +0.51(+7.96%) |
Mar 09, 2022 | 6.160 | 6.640 | 5.940 | 6.410 | 669,280 | +0.34(+5.60%) |
Mar 08, 2022 | 5.340 | 6.680 | 5.290 | 6.070 | 1,441,586 | +0.39(+6.87%) |
Mar 07, 2022 | 4.700 | 5.940 | 4.560 | 5.680 | 1,642,888 | +1.28(+29.09%) |
Mar 04, 2022 | 4.460 | 4.540 | 4.300 | 4.400 | 372,537 | -0.09(-2.00%) |
Mar 03, 2022 | 4.650 | 4.840 | 4.460 | 4.490 | 200,368 | -0.13(-2.81%) |
Mar 02, 2022 | 4.760 | 4.800 | 4.550 | 4.620 | 213,398 | -0.09(-1.91%) |