Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.250 | 5.325 | 4.925 | 4.970 | 2,217,717 | -0.28(-5.33%) |
May 27, 2022 | 5.150 | 5.315 | 5.105 | 5.250 | 1,550,085 | +0.21(+4.17%) |
May 26, 2022 | 4.790 | 5.080 | 4.740 | 5.040 | 1,504,406 | +0.26(+5.44%) |
May 25, 2022 | 4.560 | 4.860 | 4.530 | 4.780 | 564,023 | +0.17(+3.69%) |
May 24, 2022 | 4.780 | 4.860 | 4.570 | 4.610 | 952,707 | -0.27(-5.53%) |
May 23, 2022 | 4.920 | 4.965 | 4.770 | 4.880 | 747,689 | +0.02(+0.41%) |
May 20, 2022 | 4.850 | 4.910 | 4.620 | 4.860 | 664,381 | +0.11(+2.32%) |
May 19, 2022 | 4.740 | 5.030 | 4.730 | 4.750 | 701,187 | -0.04(-0.84%) |
May 18, 2022 | 5.060 | 5.110 | 4.655 | 4.790 | 1,337,994 | -0.39(-7.53%) |
May 17, 2022 | 4.950 | 5.270 | 4.841 | 5.180 | 1,080,689 | +0.39(+8.14%) |
May 16, 2022 | 4.690 | 4.965 | 4.560 | 4.790 | 1,759,073 | +0.06(+1.27%) |
May 13, 2022 | 4.370 | 4.825 | 4.345 | 4.730 | 1,193,174 | +0.50(+11.82%) |
May 12, 2022 | 4.080 | 4.440 | 3.950 | 4.230 | 2,384,556 | -0.03(-0.70%) |
May 11, 2022 | 5.180 | 5.350 | 4.190 | 4.260 | 3,527,322 | -1.25(-22.69%) |
May 10, 2022 | 5.790 | 5.870 | 5.320 | 5.510 | 1,841,541 | -0.08(-1.43%) |
May 09, 2022 | 5.870 | 6.000 | 5.500 | 5.590 | 1,246,781 | -0.46(-7.60%) |
May 06, 2022 | 6.510 | 6.535 | 5.940 | 6.050 | 1,390,069 | -0.54(-8.19%) |
May 05, 2022 | 6.920 | 6.930 | 6.460 | 6.590 | 1,063,713 | -0.51(-7.18%) |
May 04, 2022 | 6.650 | 7.160 | 6.450 | 7.100 | 1,572,969 | +0.47(+7.09%) |
May 03, 2022 | 6.680 | 6.770 | 6.350 | 6.630 | 865,170 | -0.07(-1.04%) |
May 02, 2022 | 6.690 | 6.810 | 6.460 | 6.700 | 799,012 | -0.02(-0.30%) |
Apr 29, 2022 | 6.940 | 7.110 | 6.700 | 6.720 | 868,586 | -0.27(-3.86%) |
Apr 28, 2022 | 6.670 | 7.110 | 6.670 | 6.990 | 1,130,747 | +0.37(+5.59%) |
Apr 27, 2022 | 6.550 | 6.770 | 6.550 | 6.620 | 711,248 | +0.04(+0.61%) |
Apr 26, 2022 | 6.670 | 6.730 | 6.510 | 6.580 | 1,137,514 | -0.18(-2.66%) |
Apr 25, 2022 | 6.580 | 6.790 | 6.490 | 6.760 | 1,894,325 | +0.16(+2.42%) |
Apr 22, 2022 | 6.690 | 6.850 | 6.500 | 6.600 | 1,036,442 | -0.16(-2.37%) |
Apr 21, 2022 | 7.140 | 7.220 | 6.690 | 6.760 | 1,202,700 | -0.24(-3.43%) |
Apr 20, 2022 | 7.280 | 7.280 | 6.990 | 7.000 | 1,138,535 | -0.17(-2.37%) |
Apr 19, 2022 | 6.970 | 7.280 | 6.960 | 7.170 | 1,506,227 | +0.22(+3.17%) |
Apr 18, 2022 | 7.080 | 7.185 | 6.840 | 6.950 | 762,492 | -0.18(-2.52%) |
Apr 14, 2022 | 7.320 | 7.340 | 7.090 | 7.130 | 739,573 | -0.15(-2.06%) |
Apr 13, 2022 | 7.210 | 7.450 | 7.130 | 7.280 | 715,569 | +0.04(+0.55%) |
Apr 12, 2022 | 7.450 | 7.580 | 7.230 | 7.240 | 1,353,581 | +0.03(+0.42%) |
Apr 11, 2022 | 6.950 | 7.320 | 6.790 | 7.210 | 884,957 | +0.18(+2.56%) |
Apr 08, 2022 | 7.330 | 7.480 | 7.010 | 7.030 | 813,627 | -0.37(-5.00%) |
Apr 07, 2022 | 7.550 | 7.550 | 7.150 | 7.400 | 1,294,523 | -0.07(-0.94%) |
Apr 06, 2022 | 7.470 | 7.580 | 7.390 | 7.470 | 1,102,375 | -0.12(-1.58%) |
Apr 05, 2022 | 7.860 | 7.860 | 7.500 | 7.590 | 880,021 | -0.32(-4.05%) |
Apr 04, 2022 | 7.740 | 8.030 | 7.700 | 7.910 | 1,065,549 | +0.21(+2.73%) |
Apr 01, 2022 | 7.500 | 7.700 | 7.420 | 7.700 | 1,146,418 | +0.22(+2.94%) |
Mar 31, 2022 | 7.560 | 7.560 | 7.410 | 7.480 | 981,823 | +0.03(+0.40%) |
Mar 30, 2022 | 7.390 | 7.640 | 7.220 | 7.450 | 889,122 | +0.03(+0.40%) |
Mar 29, 2022 | 7.350 | 7.540 | 7.190 | 7.420 | 696,437 | +0.23(+3.20%) |
Mar 28, 2022 | 7.130 | 7.240 | 6.940 | 7.190 | 449,572 | +0.09(+1.27%) |
Mar 25, 2022 | 7.260 | 7.260 | 7.000 | 7.100 | 647,499 | -0.13(-1.80%) |
Mar 24, 2022 | 7.190 | 7.255 | 6.990 | 7.230 | 517,300 | +0.07(+0.98%) |
Mar 23, 2022 | 7.150 | 7.340 | 6.980 | 7.160 | 868,933 | -0.12(-1.65%) |
Mar 22, 2022 | 6.890 | 7.320 | 6.780 | 7.280 | 1,511,610 | +0.42(+6.12%) |
Mar 21, 2022 | 6.900 | 7.040 | 6.790 | 6.860 | 755,572 | -0.12(-1.72%) |
Mar 18, 2022 | 6.510 | 7.210 | 6.480 | 6.980 | 5,554,772 | +0.50(+7.72%) |
Mar 17, 2022 | 6.390 | 6.610 | 6.390 | 6.480 | 1,006,696 | -0.02(-0.31%) |
Mar 16, 2022 | 6.130 | 6.560 | 6.130 | 6.500 | 1,111,810 | +0.33(+5.35%) |
Mar 15, 2022 | 5.920 | 6.170 | 5.905 | 6.170 | 822,813 | +0.26(+4.40%) |
Mar 14, 2022 | 6.150 | 6.270 | 5.870 | 5.910 | 715,323 | -0.22(-3.59%) |
Mar 11, 2022 | 6.510 | 6.510 | 6.070 | 6.130 | 585,091 | -0.32(-4.96%) |
Mar 10, 2022 | 6.240 | 6.460 | 6.190 | 6.450 | 903,075 | -0.03(-0.46%) |
Mar 09, 2022 | 6.340 | 6.500 | 6.210 | 6.480 | 706,814 | +0.35(+5.71%) |
Mar 08, 2022 | 5.910 | 6.320 | 5.800 | 6.130 | 701,952 | +0.24(+4.07%) |
Mar 07, 2022 | 6.200 | 6.360 | 5.870 | 5.890 | 768,711 | -0.28(-4.54%) |
Mar 04, 2022 | 6.460 | 6.480 | 6.060 | 6.170 | 797,221 | -0.21(-3.29%) |
Mar 03, 2022 | 6.510 | 6.515 | 6.300 | 6.380 | 1,159,268 | -0.12(-1.85%) |
Mar 02, 2022 | 5.680 | 6.540 | 5.660 | 6.500 | 2,041,387 | +0.90(+16.07%) |