Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.320 | 6.360 | 5.910 | 6.000 | 1,810,720 | -0.42(-6.54%) |
May 30, 2022 | 6.250 | 6.420 | 6.250 | 6.420 | 642,678 | +0.22(+3.55%) |
May 27, 2022 | 6.070 | 6.250 | 6.010 | 6.200 | 1,069,471 | +0.15(+2.48%) |
May 26, 2022 | 5.840 | 6.090 | 5.790 | 6.050 | 954,830 | +0.22(+3.77%) |
May 25, 2022 | 5.890 | 6.040 | 5.690 | 5.830 | 934,065 | -0.08(-1.35%) |
May 24, 2022 | 5.810 | 5.960 | 5.700 | 5.910 | 1,098,127 | +0.10(+1.72%) |
May 20, 2022 | 5.810 | 0 | +0.05(+0.87%) | |||
May 19, 2022 | 5.760 | 5.920 | 5.710 | 5.760 | 2,796,437 | -0.01(-0.17%) |
May 18, 2022 | 5.870 | 6.000 | 5.630 | 5.770 | 2,375,468 | -0.18(-3.03%) |
May 17, 2022 | 5.710 | 5.970 | 5.490 | 5.950 | 2,975,318 | +0.44(+7.99%) |
May 16, 2022 | 5.380 | 5.580 | 5.280 | 5.510 | 2,401,642 | +0.16(+2.99%) |
May 13, 2022 | 5.250 | 5.530 | 5.230 | 5.350 | 1,743,321 | +0.29(+5.73%) |
May 12, 2022 | 5.010 | 5.230 | 4.900 | 5.060 | 3,448,744 | -0.05(-0.98%) |
May 11, 2022 | 5.270 | 5.470 | 5.090 | 5.110 | 2,468,963 | -0.13(-2.48%) |
May 10, 2022 | 5.270 | 5.440 | 5.010 | 5.240 | 2,733,086 | +0.16(+3.15%) |
May 09, 2022 | 5.570 | 5.600 | 5.070 | 5.080 | 3,024,856 | -0.65(-11.34%) |
May 06, 2022 | 5.900 | 5.900 | 5.600 | 5.730 | 2,772,251 | -0.22(-3.70%) |
May 05, 2022 | 6.550 | 6.690 | 5.920 | 5.950 | 2,461,384 | -0.55(-8.46%) |
May 04, 2022 | 6.370 | 6.520 | 6.110 | 6.500 | 1,897,373 | +0.21(+3.34%) |
May 03, 2022 | 6.120 | 6.400 | 6.120 | 6.290 | 1,321,533 | +0.19(+3.11%) |
May 02, 2022 | 6.210 | 6.310 | 5.920 | 6.100 | 1,376,959 | -0.23(-3.63%) |
Apr 29, 2022 | 6.480 | 6.670 | 6.270 | 6.330 | 984,774 | -0.14(-2.16%) |
Apr 28, 2022 | 6.390 | 6.520 | 6.080 | 6.470 | 1,410,536 | +0.15(+2.37%) |
Apr 27, 2022 | 6.520 | 6.540 | 6.250 | 6.320 | 1,603,899 | -0.08(-1.25%) |
Apr 26, 2022 | 6.520 | 6.560 | 6.250 | 6.400 | 1,599,458 | +0.01(+0.16%) |
Apr 25, 2022 | 6.300 | 6.520 | 6.130 | 6.390 | 2,392,343 | -0.18(-2.74%) |
Apr 22, 2022 | 6.770 | 7.030 | 6.450 | 6.570 | 2,856,851 | -0.18(-2.67%) |
Apr 21, 2022 | 7.390 | 7.430 | 6.710 | 6.750 | 2,629,285 | -0.64(-8.66%) |
Apr 20, 2022 | 7.070 | 7.460 | 6.950 | 7.390 | 2,843,880 | +0.21(+2.92%) |
Apr 19, 2022 | 7.420 | 7.440 | 7.030 | 7.180 | 1,619,156 | -0.25(-3.36%) |
Apr 18, 2022 | 7.880 | 7.900 | 7.400 | 7.430 | 1,355,029 | -0.45(-5.71%) |
Apr 14, 2022 | 7.880 | 0 | -0.07(-0.88%) | |||
Apr 13, 2022 | 8.030 | 8.300 | 7.910 | 7.950 | 3,143,184 | +0.04(+0.51%) |
Apr 12, 2022 | 7.950 | 8.160 | 7.730 | 7.910 | 2,566,219 | +0.03(+0.38%) |
Apr 11, 2022 | 7.920 | 8.050 | 7.580 | 7.880 | 2,004,625 | +0.09(+1.16%) |
Apr 08, 2022 | 7.810 | 7.860 | 7.580 | 7.790 | 1,151,868 | +0.00(+0.00%) |
Apr 07, 2022 | 7.010 | 7.880 | 7.010 | 7.790 | 3,560,727 | +0.80(+11.44%) |
Apr 06, 2022 | 6.910 | 6.990 | 6.720 | 6.990 | 1,309,078 | +0.14(+2.04%) |
Apr 05, 2022 | 6.880 | 7.320 | 6.850 | 6.850 | 1,829,920 | +0.00(+0.00%) |
Apr 04, 2022 | 7.080 | 7.140 | 6.820 | 6.850 | 1,019,689 | -0.20(-2.84%) |
Apr 01, 2022 | 7.110 | 7.410 | 6.980 | 7.050 | 1,123,854 | -0.03(-0.42%) |
Mar 31, 2022 | 6.960 | 7.290 | 6.920 | 7.080 | 2,248,935 | +0.20(+2.91%) |
Mar 30, 2022 | 6.850 | 7.120 | 6.800 | 6.880 | 1,487,186 | +0.05(+0.73%) |
Mar 29, 2022 | 6.680 | 6.850 | 6.490 | 6.830 | 1,510,907 | +0.06(+0.89%) |
Mar 28, 2022 | 7.120 | 7.150 | 6.740 | 6.770 | 2,311,269 | -0.44(-6.10%) |
Mar 25, 2022 | 7.310 | 7.390 | 7.160 | 7.210 | 827,502 | -0.10(-1.37%) |
Mar 24, 2022 | 7.300 | 7.390 | 7.160 | 7.310 | 1,647,056 | +0.05(+0.69%) |
Mar 23, 2022 | 7.370 | 7.470 | 7.240 | 7.260 | 1,482,375 | -0.08(-1.09%) |
Mar 22, 2022 | 7.400 | 7.500 | 7.230 | 7.340 | 1,688,562 | +0.02(+0.27%) |
Mar 21, 2022 | 7.130 | 7.550 | 7.130 | 7.320 | 2,409,909 | +0.20(+2.81%) |
Mar 18, 2022 | 6.860 | 7.250 | 6.860 | 7.120 | 1,768,994 | +0.17(+2.45%) |
Mar 17, 2022 | 6.540 | 7.090 | 6.530 | 6.950 | 1,482,013 | +0.45(+6.92%) |
Mar 16, 2022 | 6.700 | 6.830 | 6.300 | 6.500 | 2,037,615 | -0.06(-0.91%) |
Mar 15, 2022 | 6.350 | 6.640 | 6.240 | 6.560 | 1,582,404 | -0.01(-0.15%) |
Mar 14, 2022 | 6.930 | 7.040 | 6.510 | 6.570 | 1,540,352 | -0.52(-7.33%) |
Mar 11, 2022 | 7.300 | 7.330 | 6.930 | 7.090 | 2,455,438 | -0.23(-3.14%) |
Mar 10, 2022 | 7.400 | 7.570 | 7.150 | 7.320 | 2,834,249 | -0.02(-0.27%) |
Mar 09, 2022 | 6.750 | 7.500 | 6.540 | 7.340 | 3,286,421 | +0.46(+6.69%) |
Mar 08, 2022 | 6.700 | 7.060 | 6.530 | 6.880 | 3,331,076 | +0.21(+3.15%) |
Mar 07, 2022 | 6.670 | 7.150 | 6.580 | 6.670 | 2,917,714 | +0.19(+2.93%) |
Mar 04, 2022 | 6.410 | 6.660 | 6.190 | 6.480 | 2,835,096 | -0.30(-4.42%) |
Mar 03, 2022 | 7.060 | 7.160 | 6.690 | 6.780 | 2,519,774 | -0.12(-1.74%) |
Mar 02, 2022 | 6.660 | 7.030 | 6.580 | 6.900 | 2,532,146 | +0.33(+5.02%) |