Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.270 | 7.510 | 7.076 | 7.270 | 4,107,469 | -0.02(-0.27%) |
May 27, 2022 | 6.890 | 7.320 | 6.854 | 7.290 | 5,054,430 | +0.59(+8.81%) |
May 26, 2022 | 6.400 | 6.839 | 6.330 | 6.700 | 3,216,348 | +0.26(+4.04%) |
May 25, 2022 | 6.180 | 6.535 | 6.110 | 6.440 | 3,043,774 | +0.28(+4.55%) |
May 24, 2022 | 6.490 | 6.510 | 6.030 | 6.160 | 3,696,112 | -0.63(-9.28%) |
May 23, 2022 | 6.670 | 6.800 | 6.360 | 6.790 | 4,230,286 | +0.07(+1.04%) |
May 20, 2022 | 7.070 | 7.180 | 6.305 | 6.720 | 6,295,239 | -0.18(-2.61%) |
May 19, 2022 | 6.640 | 7.240 | 6.530 | 6.900 | 7,790,487 | +0.24(+3.60%) |
May 18, 2022 | 6.910 | 7.250 | 6.585 | 6.660 | 9,487,268 | -0.58(-8.01%) |
May 17, 2022 | 6.160 | 7.270 | 6.080 | 7.240 | 20,525,356 | +1.71(+30.92%) |
May 16, 2022 | 5.930 | 6.110 | 5.520 | 5.530 | 7,091,012 | -0.36(-6.11%) |
May 13, 2022 | 5.260 | 6.000 | 5.250 | 5.890 | 8,678,497 | +0.76(+14.81%) |
May 12, 2022 | 4.600 | 5.560 | 4.475 | 5.130 | 11,258,285 | +0.35(+7.32%) |
May 11, 2022 | 5.190 | 5.435 | 4.720 | 4.780 | 9,020,178 | -0.61(-11.32%) |
May 10, 2022 | 5.820 | 5.850 | 5.190 | 5.390 | 5,998,409 | -0.14(-2.53%) |
May 09, 2022 | 6.260 | 6.260 | 5.440 | 5.530 | 6,713,180 | -0.91(-14.13%) |
May 06, 2022 | 6.900 | 6.970 | 6.300 | 6.440 | 6,596,817 | -0.55(-7.87%) |
May 05, 2022 | 7.600 | 7.600 | 6.870 | 6.990 | 4,823,195 | -0.83(-10.61%) |
May 04, 2022 | 7.390 | 7.850 | 6.970 | 7.820 | 5,762,716 | +0.35(+4.69%) |
May 03, 2022 | 7.360 | 7.653 | 7.260 | 7.470 | 5,793,355 | +0.01(+0.13%) |
May 02, 2022 | 7.000 | 7.480 | 6.850 | 7.460 | 4,601,096 | +0.39(+5.52%) |
Apr 29, 2022 | 7.600 | 8.021 | 7.050 | 7.070 | 4,874,941 | -0.63(-8.18%) |
Apr 28, 2022 | 7.690 | 7.850 | 7.085 | 7.700 | 6,566,458 | +0.09(+1.18%) |
Apr 27, 2022 | 7.780 | 8.111 | 7.460 | 7.610 | 4,672,225 | -0.22(-2.81%) |
Apr 26, 2022 | 8.020 | 8.135 | 7.650 | 7.830 | 4,085,723 | -0.38(-4.63%) |
Apr 25, 2022 | 7.440 | 8.250 | 7.380 | 8.210 | 6,190,442 | +0.69(+9.18%) |
Apr 22, 2022 | 7.460 | 7.850 | 7.360 | 7.520 | 3,723,274 | +0.01(+0.13%) |
Apr 21, 2022 | 7.950 | 8.245 | 7.380 | 7.510 | 7,065,516 | -0.48(-6.01%) |
Apr 20, 2022 | 8.310 | 8.790 | 7.830 | 7.990 | 10,115,404 | -0.42(-4.99%) |
Apr 19, 2022 | 8.050 | 8.590 | 7.940 | 8.410 | 3,027,090 | +0.37(+4.60%) |
Apr 18, 2022 | 8.270 | 8.270 | 7.740 | 8.040 | 3,164,537 | -0.15(-1.83%) |
Apr 14, 2022 | 8.770 | 8.840 | 8.170 | 8.190 | 3,928,020 | -0.65(-7.35%) |
Apr 13, 2022 | 8.770 | 8.970 | 8.550 | 8.840 | 3,615,411 | +0.10(+1.14%) |
Apr 12, 2022 | 9.190 | 9.850 | 8.720 | 8.740 | 5,650,387 | -0.21(-2.35%) |
Apr 11, 2022 | 9.080 | 9.380 | 8.680 | 8.950 | 3,917,349 | -0.37(-3.97%) |
Apr 08, 2022 | 9.640 | 9.780 | 9.300 | 9.320 | 2,881,663 | -0.47(-4.80%) |
Apr 07, 2022 | 10.06 | 10.47 | 9.395 | 9.790 | 4,367,708 | -0.38(-3.74%) |
Apr 06, 2022 | 10.80 | 10.80 | 9.980 | 10.17 | 5,375,003 | -0.83(-7.55%) |
Apr 05, 2022 | 11.86 | 11.95 | 11.00 | 11.00 | 7,060,231 | -0.82(-6.94%) |
Apr 04, 2022 | 10.49 | 12.53 | 10.38 | 11.82 | 24,674,656 | +2.34(+24.68%) |
Apr 01, 2022 | 9.810 | 9.940 | 9.300 | 9.480 | 2,145,710 | -0.10(-1.04%) |
Mar 31, 2022 | 9.760 | 9.930 | 9.510 | 9.580 | 2,501,600 | -0.18(-1.84%) |
Mar 30, 2022 | 9.700 | 10.35 | 9.530 | 9.760 | 3,895,550 | -0.12(-1.21%) |
Mar 29, 2022 | 9.210 | 9.910 | 9.170 | 9.880 | 4,114,859 | +0.89(+9.90%) |
Mar 28, 2022 | 8.880 | 9.130 | 8.550 | 8.990 | 2,342,694 | +0.18(+2.04%) |
Mar 25, 2022 | 9.230 | 9.280 | 8.675 | 8.810 | 2,586,192 | -0.49(-5.27%) |
Mar 24, 2022 | 9.240 | 9.380 | 8.755 | 9.300 | 3,130,410 | +0.14(+1.53%) |
Mar 23, 2022 | 8.770 | 9.625 | 8.655 | 9.160 | 4,185,952 | +0.21(+2.35%) |
Mar 22, 2022 | 8.430 | 9.330 | 8.430 | 8.950 | 3,978,846 | +0.48(+5.67%) |
Mar 21, 2022 | 8.680 | 8.860 | 8.270 | 8.470 | 2,947,836 | -0.26(-2.98%) |
Mar 18, 2022 | 8.260 | 8.790 | 8.260 | 8.730 | 4,298,982 | +0.34(+4.05%) |
Mar 17, 2022 | 7.910 | 8.440 | 7.750 | 8.390 | 3,603,065 | +0.39(+4.88%) |
Mar 16, 2022 | 7.200 | 8.010 | 7.170 | 8.000 | 5,962,207 | +1.12(+16.28%) |
Mar 15, 2022 | 6.580 | 7.090 | 6.410 | 6.880 | 4,960,172 | +0.25(+3.77%) |
Mar 14, 2022 | 7.140 | 7.160 | 6.570 | 6.630 | 5,083,704 | -0.62(-8.55%) |
Mar 11, 2022 | 7.970 | 8.180 | 7.240 | 7.250 | 4,155,149 | -0.70(-8.81%) |
Mar 10, 2022 | 8.130 | 7.950 | 3,241,578 | -0.44(-5.24%) | ||
Mar 09, 2022 | 8.080 | 8.445 | 8.020 | 8.390 | 2,579,864 | +0.58(+7.43%) |
Mar 08, 2022 | 7.660 | 8.030 | 7.265 | 7.810 | 4,299,678 | +0.10(+1.30%) |
Mar 07, 2022 | 7.860 | 8.360 | 7.669 | 7.710 | 3,878,454 | -0.23(-2.90%) |
Mar 04, 2022 | 8.410 | 8.660 | 7.870 | 7.940 | 3,167,127 | -0.45(-5.36%) |
Mar 03, 2022 | 8.850 | 8.970 | 8.305 | 8.390 | 2,885,371 | -0.47(-5.30%) |
Mar 02, 2022 | 9.190 | 9.200 | 8.525 | 8.860 | 4,039,457 | -0.33(-3.59%) |