Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.050 | 6.500 | 6.050 | 6.300 | 2,896 | +0.25(+4.13%) |
May 27, 2022 | 6.130 | 6.380 | 6.050 | 6.050 | 2,724 | -0.08(-1.31%) |
May 26, 2022 | 6.220 | 6.250 | 6.130 | 6.130 | 4,613 | -0.12(-1.92%) |
May 25, 2022 | 6.370 | 6.500 | 6.220 | 6.250 | 5,286 | -0.17(-2.65%) |
May 24, 2022 | 6.500 | 6.520 | 6.420 | 6.420 | 2,051 | -0.10(-1.53%) |
May 23, 2022 | 6.510 | 6.570 | 6.510 | 6.520 | 3,032 | -0.05(-0.76%) |
May 20, 2022 | 6.685 | 6.830 | 6.550 | 6.570 | 2,255 | -0.03(-0.45%) |
May 19, 2022 | 6.600 | 6.600 | 6.600 | 6.600 | 5,094 | -0.06(-0.90%) |
May 18, 2022 | 6.900 | 6.900 | 6.600 | 6.660 | 2,151 | -0.29(-4.17%) |
May 17, 2022 | 6.850 | 7.000 | 6.670 | 6.950 | 4,993 | +0.13(+1.91%) |
May 16, 2022 | 6.905 | 6.905 | 6.820 | 6.820 | 1,781 | -0.06(-0.87%) |
May 13, 2022 | 6.850 | 6.990 | 6.850 | 6.880 | 4,440 | +0.02(+0.29%) |
May 12, 2022 | 7.020 | 7.135 | 6.780 | 6.860 | 8,918 | -0.42(-5.77%) |
May 11, 2022 | 7.410 | 7.510 | 7.280 | 7.280 | 3,386 | -0.34(-4.46%) |
May 10, 2022 | 7.600 | 7.980 | 7.600 | 7.620 | 3,076 | +0.03(+0.40%) |
May 09, 2022 | 7.010 | 8.560 | 7.010 | 7.590 | 8,262 | +0.59(+8.43%) |
May 06, 2022 | 8.500 | 8.620 | 7.000 | 7.000 | 5,501 | -0.40(-5.41%) |
May 05, 2022 | 7.500 | 9.300 | 7.000 | 7.400 | 9,692 | -1.63(-18.05%) |
May 04, 2022 | 9.420 | 9.530 | 9.020 | 9.030 | 10,125 | -0.36(-3.83%) |
May 03, 2022 | 8.680 | 9.500 | 8.100 | 9.390 | 16,386 | +1.39(+17.38%) |
May 02, 2022 | 7.750 | 8.000 | 7.625 | 8.000 | 3,483 | +0.50(+6.67%) |
Apr 29, 2022 | 7.500 | 7.790 | 7.050 | 7.500 | 4,343 | +0.48(+6.84%) |
Apr 28, 2022 | 7.990 | 7.990 | 7.000 | 7.020 | 2,243 | +0.27(+4.00%) |
Apr 27, 2022 | 7.250 | 8.120 | 6.650 | 6.750 | 3,072 | -0.38(-5.26%) |
Apr 26, 2022 | 7.250 | 7.250 | 7.125 | 7.125 | 1,021 | -0.38(-5.00%) |
Apr 25, 2022 | 7.000 | 7.500 | 6.560 | 7.500 | 2,293 | +1.00(+15.38%) |
Apr 22, 2022 | 7.240 | 7.240 | 6.500 | 6.500 | 2,731 | -0.90(-12.16%) |
Apr 21, 2022 | 7.400 | 7.400 | 7.240 | 7.400 | 1,389 | +0.00(+0.00%) |
Apr 20, 2022 | 6.680 | 7.400 | 6.070 | 7.400 | 7,099 | +1.15(+18.40%) |
Apr 19, 2022 | 6.250 | 7.030 | 6.060 | 6.250 | 5,867 | -0.35(-5.30%) |
Apr 18, 2022 | 6.400 | 6.700 | 6.200 | 6.600 | 3,739 | +0.31(+4.93%) |
Apr 14, 2022 | 6.370 | 6.370 | 6.120 | 6.290 | 7,253 | -0.11(-1.72%) |
Apr 13, 2022 | 6.850 | 6.860 | 6.300 | 6.400 | 11,885 | -0.55(-7.91%) |
Apr 12, 2022 | 8.020 | 8.020 | 6.950 | 6.950 | 22,737 | -1.07(-13.34%) |
Apr 11, 2022 | 8.160 | 8.160 | 8.000 | 8.020 | 9,698 | -0.13(-1.60%) |
Apr 08, 2022 | 8.220 | 8.450 | 8.140 | 8.150 | 6,628 | -0.06(-0.73%) |
Apr 07, 2022 | 8.300 | 8.400 | 8.210 | 8.210 | 4,910 | -0.16(-1.91%) |
Apr 06, 2022 | 8.300 | 8.450 | 8.300 | 8.370 | 3,012 | +0.07(+0.84%) |
Apr 05, 2022 | 8.210 | 8.500 | 8.210 | 8.300 | 4,088 | +0.09(+1.10%) |
Apr 04, 2022 | 8.220 | 8.550 | 8.210 | 8.210 | 4,561 | -0.04(-0.48%) |
Apr 01, 2022 | 8.490 | 9.000 | 8.210 | 8.250 | 5,086 | -0.04(-0.48%) |
Mar 31, 2022 | 9.050 | 9.050 | 8.260 | 8.290 | 2,511 | -0.40(-4.60%) |
Mar 30, 2022 | 8.900 | 9.010 | 8.690 | 8.690 | 4,061 | -0.18(-2.03%) |
Mar 29, 2022 | 8.450 | 8.900 | 8.325 | 8.870 | 6,770 | +0.67(+8.17%) |
Mar 28, 2022 | 8.250 | 8.450 | 8.160 | 8.200 | 5,491 | -0.08(-0.97%) |
Mar 25, 2022 | 8.500 | 8.500 | 8.250 | 8.280 | 4,269 | -0.14(-1.66%) |
Mar 24, 2022 | 8.420 | 8.490 | 8.370 | 8.420 | 6,382 | +0.02(+0.24%) |
Mar 23, 2022 | 8.450 | 8.500 | 8.160 | 8.400 | 5,610 | -0.25(-2.89%) |
Mar 22, 2022 | 9.000 | 9.000 | 8.580 | 8.650 | 6,111 | +0.03(+0.35%) |
Mar 21, 2022 | 8.440 | 8.680 | 8.080 | 8.620 | 5,733 | -0.38(-4.22%) |
Mar 18, 2022 | 9.200 | 9.200 | 8.460 | 9.000 | 5,980 | -0.25(-2.70%) |
Mar 17, 2022 | 8.040 | 9.250 | 8.040 | 9.250 | 6,514 | +0.97(+11.71%) |
Mar 16, 2022 | 8.165 | 9.990 | 8.160 | 8.280 | 4,147 | +0.24(+3.05%) |
Mar 15, 2022 | 8.500 | 8.500 | 8.010 | 8.035 | 6,801 | -0.21(-2.61%) |
Mar 14, 2022 | 8.700 | 8.850 | 8.140 | 8.250 | 10,843 | -0.78(-8.64%) |
Mar 11, 2022 | 8.700 | 9.330 | 8.700 | 9.030 | 5,983 | +0.43(+5.00%) |
Mar 10, 2022 | 8.880 | 8.980 | 8.500 | 8.600 | 4,577 | -0.29(-3.26%) |
Mar 09, 2022 | 9.500 | 9.500 | 8.860 | 8.890 | 10,893 | -0.61(-6.42%) |
Mar 08, 2022 | 9.250 | 9.750 | 9.190 | 9.500 | 6,455 | +0.25(+2.70%) |
Mar 07, 2022 | 10.20 | 10.20 | 9.250 | 9.250 | 7,518 | -1.02(-9.93%) |
Mar 04, 2022 | 10.09 | 10.57 | 10.09 | 10.27 | 3,761 | -0.66(-6.04%) |
Mar 03, 2022 | 10.95 | 11.05 | 10.93 | 10.93 | 4,426 | +0.00(+0.00%) |
Mar 02, 2022 | 10.94 | 10.99 | 9.760 | 10.93 | 4,767 | +0.48(+4.59%) |