Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.919 | 6.295 | 5.812 | 6.173 | 1,116,714 | +0.20(+3.43%) |
May 27, 2022 | 5.939 | 5.993 | 5.529 | 5.968 | 796,386 | +0.02(+0.33%) |
May 26, 2022 | 5.880 | 6.085 | 5.841 | 5.949 | 537,523 | +0.10(+1.67%) |
May 25, 2022 | 5.793 | 5.880 | 5.656 | 5.851 | 687,942 | +0.07(+1.18%) |
May 24, 2022 | 5.754 | 5.841 | 5.607 | 5.783 | 738,551 | -0.11(-1.82%) |
May 23, 2022 | 6.144 | 6.378 | 5.890 | 5.890 | 938,480 | -0.20(-3.36%) |
May 20, 2022 | 5.695 | 6.095 | 5.393 | 6.095 | 1,554,663 | +0.40(+7.02%) |
May 19, 2022 | 5.637 | 5.900 | 5.500 | 5.695 | 1,381,209 | +0.00(+0.00%) |
May 18, 2022 | 5.471 | 5.715 | 4.847 | 5.695 | 2,161,490 | -0.05(-0.85%) |
May 17, 2022 | 5.588 | 5.744 | 5.412 | 5.744 | 649,476 | +0.23(+4.25%) |
May 16, 2022 | 5.510 | 5.651 | 5.373 | 5.510 | 552,540 | +0.00(+0.00%) |
May 13, 2022 | 5.646 | 5.646 | 5.422 | 5.510 | 565,950 | +0.03(+0.53%) |
May 12, 2022 | 5.305 | 5.651 | 5.217 | 5.481 | 917,301 | +0.09(+1.63%) |
May 11, 2022 | 5.822 | 6.095 | 5.354 | 5.393 | 822,702 | -0.49(-8.29%) |
May 10, 2022 | 5.812 | 6.095 | 5.715 | 5.880 | 1,344,075 | +0.34(+6.16%) |
May 09, 2022 | 5.676 | 5.973 | 5.461 | 5.539 | 1,054,615 | -0.32(-5.49%) |
May 06, 2022 | 5.997 | 6.027 | 5.325 | 5.861 | 1,225,329 | -0.14(-2.28%) |
May 05, 2022 | 6.700 | 6.778 | 5.802 | 5.997 | 1,125,311 | -0.97(-13.87%) |
May 04, 2022 | 6.797 | 6.973 | 6.378 | 6.963 | 705,676 | +0.17(+2.44%) |
May 03, 2022 | 6.807 | 6.924 | 6.670 | 6.797 | 334,373 | +0.03(+0.43%) |
May 02, 2022 | 6.700 | 6.787 | 6.407 | 6.768 | 696,903 | +0.10(+1.46%) |
Apr 29, 2022 | 6.836 | 7.051 | 6.592 | 6.670 | 513,862 | -0.20(-2.84%) |
Apr 28, 2022 | 6.787 | 6.875 | 6.300 | 6.865 | 540,436 | +0.23(+3.53%) |
Apr 27, 2022 | 6.739 | 6.856 | 6.592 | 6.631 | 477,363 | -0.08(-1.16%) |
Apr 26, 2022 | 6.953 | 7.090 | 6.485 | 6.709 | 866,317 | -0.32(-4.58%) |
Apr 25, 2022 | 7.090 | 7.324 | 6.973 | 7.031 | 477,890 | -0.19(-2.57%) |
Apr 22, 2022 | 7.197 | 7.450 | 7.060 | 7.216 | 652,323 | +0.03(+0.41%) |
Apr 21, 2022 | 7.607 | 7.704 | 7.138 | 7.187 | 510,363 | -0.35(-4.66%) |
Apr 20, 2022 | 7.597 | 7.665 | 7.372 | 7.538 | 355,900 | -0.04(-0.51%) |
Apr 19, 2022 | 7.275 | 7.782 | 7.080 | 7.577 | 633,571 | +0.24(+3.32%) |
Apr 18, 2022 | 7.694 | 7.694 | 7.168 | 7.333 | 704,779 | -0.40(-5.17%) |
Apr 14, 2022 | 8.270 | 8.426 | 7.685 | 7.733 | 549,481 | -0.70(-8.32%) |
Apr 13, 2022 | 8.016 | 8.552 | 7.899 | 8.435 | 614,233 | +0.28(+3.47%) |
Apr 12, 2022 | 8.533 | 8.611 | 8.114 | 8.153 | 552,303 | -0.22(-2.68%) |
Apr 11, 2022 | 8.484 | 8.669 | 8.299 | 8.377 | 457,328 | -0.31(-3.59%) |
Apr 08, 2022 | 9.019 | 9.050 | 8.645 | 8.689 | 443,128 | -0.28(-3.15%) |
Apr 07, 2022 | 8.708 | 9.094 | 8.708 | 8.972 | 537,214 | +0.22(+2.56%) |
Apr 06, 2022 | 8.387 | 8.806 | 8.299 | 8.747 | 444,045 | +0.24(+2.87%) |
Apr 05, 2022 | 8.787 | 8.826 | 8.421 | 8.504 | 948,474 | -0.23(-2.68%) |
Apr 04, 2022 | 8.962 | 9.021 | 8.669 | 8.738 | 564,229 | -0.18(-1.97%) |
Apr 01, 2022 | 8.543 | 9.060 | 8.543 | 8.913 | 735,983 | +0.30(+3.51%) |
Mar 31, 2022 | 8.377 | 8.640 | 8.377 | 8.611 | 405,617 | +0.20(+2.44%) |
Mar 30, 2022 | 9.069 | 9.069 | 8.396 | 8.406 | 612,767 | -0.70(-7.71%) |
Mar 29, 2022 | 8.767 | 9.108 | 8.533 | 9.108 | 805,803 | +0.40(+4.59%) |
Mar 28, 2022 | 8.474 | 8.718 | 8.289 | 8.708 | 445,674 | +0.21(+2.53%) |
Mar 25, 2022 | 8.650 | 8.777 | 8.455 | 8.494 | 406,275 | -0.08(-0.91%) |
Mar 24, 2022 | 8.396 | 8.630 | 8.299 | 8.572 | 744,988 | +0.23(+2.81%) |
Mar 23, 2022 | 8.357 | 8.533 | 8.289 | 8.338 | 438,779 | -0.12(-1.38%) |
Mar 22, 2022 | 8.045 | 8.533 | 7.997 | 8.455 | 958,868 | +0.45(+5.60%) |
Mar 21, 2022 | 8.250 | 8.757 | 7.982 | 8.006 | 1,116,002 | -0.27(-3.30%) |
Mar 18, 2022 | 8.192 | 8.465 | 8.016 | 8.279 | 3,330,533 | +0.07(+0.83%) |
Mar 17, 2022 | 7.899 | 8.226 | 7.831 | 8.211 | 1,181,659 | +0.31(+3.95%) |
Mar 16, 2022 | 7.733 | 7.987 | 7.411 | 7.899 | 1,257,862 | +0.25(+3.32%) |
Mar 15, 2022 | 7.460 | 7.646 | 7.364 | 7.646 | 782,627 | +0.19(+2.48%) |
Mar 14, 2022 | 8.143 | 8.348 | 7.348 | 7.460 | 1,534,466 | -0.78(-9.47%) |
Mar 11, 2022 | 8.630 | 8.962 | 8.240 | 8.240 | 950,561 | -0.72(-8.05%) |
Mar 10, 2022 | 8.787 | 8.977 | 8.673 | 8.962 | 663,370 | -0.01(-0.11%) |
Mar 09, 2022 | 8.757 | 9.108 | 8.708 | 8.972 | 1,045,493 | +0.33(+3.84%) |
Mar 08, 2022 | 8.201 | 8.982 | 7.972 | 8.640 | 816,099 | +0.46(+5.60%) |
Mar 07, 2022 | 8.162 | 8.572 | 7.880 | 8.182 | 782,263 | -0.12(-1.41%) |
Mar 04, 2022 | 7.958 | 8.445 | 7.928 | 8.299 | 735,448 | +0.25(+3.15%) |
Mar 03, 2022 | 8.357 | 8.445 | 7.821 | 8.045 | 1,024,728 | -0.35(-4.18%) |
Mar 02, 2022 | 8.426 | 8.762 | 7.921 | 8.396 | 1,090,998 | -0.02(-0.23%) |