Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.730 | 5.810 | 5.530 | 5.630 | 1,702,246 | -0.25(-4.25%) |
May 30, 2022 | 5.800 | 5.930 | 5.740 | 5.880 | 214,162 | +0.08(+1.38%) |
May 27, 2022 | 5.820 | 5.960 | 5.540 | 5.800 | 1,514,258 | -0.16(-2.68%) |
May 26, 2022 | 5.670 | 6.070 | 5.590 | 5.960 | 1,239,871 | +0.28(+4.93%) |
May 25, 2022 | 5.500 | 5.720 | 5.470 | 5.680 | 915,369 | +0.24(+4.41%) |
May 24, 2022 | 5.640 | 5.670 | 5.440 | 5.440 | 876,598 | -0.60(-9.93%) |
May 20, 2022 | 6.040 | 0 | -0.18(-2.89%) | |||
May 19, 2022 | 6.100 | 6.360 | 6.010 | 6.220 | 1,524,631 | +0.05(+0.81%) |
May 18, 2022 | 6.440 | 6.610 | 6.130 | 6.170 | 1,283,150 | -0.41(-6.23%) |
May 17, 2022 | 6.410 | 6.620 | 6.290 | 6.580 | 1,563,400 | +0.32(+5.11%) |
May 16, 2022 | 5.900 | 6.530 | 5.780 | 6.260 | 1,972,702 | +0.39(+6.64%) |
May 13, 2022 | 5.860 | 6.080 | 5.840 | 5.870 | 1,668,391 | +0.08(+1.38%) |
May 12, 2022 | 5.180 | 5.860 | 5.080 | 5.790 | 2,047,847 | +0.50(+9.45%) |
May 11, 2022 | 5.430 | 5.720 | 5.260 | 5.290 | 1,634,439 | -0.28(-5.03%) |
May 10, 2022 | 5.850 | 5.930 | 5.420 | 5.570 | 1,720,199 | -0.11(-1.94%) |
May 09, 2022 | 6.030 | 6.030 | 5.680 | 5.680 | 1,261,965 | -0.43(-7.04%) |
May 06, 2022 | 6.240 | 6.280 | 5.920 | 6.110 | 1,191,922 | -0.18(-2.86%) |
May 05, 2022 | 6.600 | 6.650 | 6.220 | 6.290 | 1,334,378 | -0.48(-7.09%) |
May 04, 2022 | 6.630 | 6.810 | 6.370 | 6.770 | 1,376,098 | +0.12(+1.80%) |
May 03, 2022 | 6.680 | 6.930 | 6.620 | 6.650 | 1,136,290 | -0.08(-1.19%) |
May 02, 2022 | 6.380 | 6.740 | 6.300 | 6.730 | 1,449,272 | +0.33(+5.16%) |
Apr 29, 2022 | 6.350 | 6.780 | 6.350 | 6.400 | 1,258,923 | -0.15(-2.29%) |
Apr 28, 2022 | 6.500 | 6.610 | 6.180 | 6.550 | 1,351,216 | +0.13(+2.02%) |
Apr 27, 2022 | 6.500 | 6.660 | 6.300 | 6.420 | 1,077,032 | -0.09(-1.38%) |
Apr 26, 2022 | 6.700 | 6.810 | 6.450 | 6.510 | 970,996 | -0.22(-3.27%) |
Apr 25, 2022 | 6.590 | 6.830 | 6.510 | 6.730 | 1,152,268 | +0.09(+1.36%) |
Apr 22, 2022 | 6.620 | 6.950 | 6.560 | 6.640 | 1,342,779 | +0.03(+0.45%) |
Apr 21, 2022 | 6.810 | 6.960 | 6.580 | 6.610 | 1,415,610 | -0.15(-2.22%) |
Apr 20, 2022 | 7.170 | 7.190 | 6.750 | 6.760 | 2,140,948 | -0.61(-8.28%) |
Apr 19, 2022 | 7.300 | 7.500 | 7.080 | 7.370 | 1,403,259 | +0.13(+1.80%) |
Apr 18, 2022 | 7.560 | 7.590 | 7.160 | 7.240 | 1,320,417 | -0.38(-4.99%) |
Apr 14, 2022 | 7.620 | 0 | -0.41(-5.11%) | |||
Apr 13, 2022 | 7.880 | 8.190 | 7.750 | 8.030 | 1,499,854 | +0.19(+2.42%) |
Apr 12, 2022 | 8.140 | 8.580 | 7.750 | 7.840 | 2,848,840 | -0.23(-2.85%) |
Apr 11, 2022 | 7.900 | 8.220 | 7.650 | 8.070 | 2,384,506 | +0.02(+0.25%) |
Apr 08, 2022 | 8.040 | 8.300 | 7.900 | 8.050 | 2,084,640 | -0.09(-1.11%) |
Apr 07, 2022 | 8.910 | 8.940 | 8.070 | 8.140 | 3,300,103 | -0.96(-10.55%) |
Apr 06, 2022 | 9.640 | 10.19 | 8.980 | 9.100 | 7,103,946 | +0.34(+3.88%) |
Apr 05, 2022 | 9.240 | 9.290 | 8.620 | 8.760 | 2,757,539 | -0.52(-5.60%) |
Apr 04, 2022 | 9.300 | 9.390 | 8.810 | 9.280 | 3,575,858 | -0.10(-1.07%) |
Apr 01, 2022 | 9.890 | 10.40 | 9.200 | 9.380 | 5,016,128 | -0.31(-3.20%) |
Mar 31, 2022 | 10.28 | 10.30 | 9.520 | 9.690 | 3,024,459 | -0.44(-4.34%) |
Mar 30, 2022 | 10.38 | 11.28 | 9.970 | 10.13 | 5,829,506 | -0.23(-2.22%) |
Mar 29, 2022 | 10.12 | 10.89 | 9.660 | 10.36 | 5,971,736 | +0.36(+3.60%) |
Mar 28, 2022 | 10.00 | 10.50 | 9.530 | 10.00 | 4,041,483 | -0.72(-6.72%) |
Mar 25, 2022 | 10.20 | 10.80 | 9.080 | 10.72 | 9,041,518 | +1.93(+21.96%) |
Mar 24, 2022 | 7.280 | 8.850 | 7.130 | 8.790 | 4,766,535 | +1.61(+22.42%) |
Mar 23, 2022 | 7.600 | 7.930 | 7.160 | 7.180 | 3,016,278 | +0.05(+0.70%) |
Mar 22, 2022 | 6.720 | 7.180 | 6.660 | 7.130 | 1,698,985 | +0.42(+6.26%) |
Mar 21, 2022 | 6.950 | 6.970 | 6.640 | 6.710 | 1,394,257 | -0.25(-3.59%) |
Mar 18, 2022 | 6.840 | 7.060 | 6.700 | 6.960 | 1,636,784 | +0.14(+2.05%) |
Mar 17, 2022 | 6.600 | 6.890 | 6.570 | 6.820 | 1,574,991 | +0.07(+1.04%) |
Mar 16, 2022 | 6.470 | 6.830 | 6.330 | 6.750 | 1,470,671 | +0.37(+5.80%) |
Mar 15, 2022 | 6.320 | 6.410 | 6.120 | 6.380 | 1,376,310 | +0.13(+2.08%) |
Mar 14, 2022 | 6.600 | 6.630 | 6.160 | 6.250 | 1,633,950 | -0.36(-5.45%) |
Mar 11, 2022 | 6.950 | 6.950 | 6.590 | 6.610 | 1,160,139 | -0.30(-4.34%) |
Mar 10, 2022 | 6.900 | 6.950 | 6.670 | 6.910 | 1,267,932 | -0.17(-2.40%) |
Mar 09, 2022 | 7.020 | 7.190 | 6.910 | 7.080 | 1,436,954 | +0.24(+3.51%) |
Mar 08, 2022 | 6.560 | 7.000 | 6.420 | 6.840 | 1,836,564 | +0.26(+3.95%) |
Mar 07, 2022 | 6.730 | 6.850 | 6.550 | 6.580 | 1,316,987 | -0.12(-1.79%) |
Mar 04, 2022 | 7.000 | 7.180 | 6.590 | 6.700 | 1,732,076 | -0.18(-2.62%) |
Mar 03, 2022 | 7.380 | 7.400 | 6.810 | 6.880 | 1,536,748 | -0.47(-6.39%) |
Mar 02, 2022 | 7.480 | 7.480 | 7.110 | 7.350 | 1,321,945 | -0.10(-1.34%) |