Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.800 | 6.010 | 5.750 | 5.960 | 828,120 | +0.04(+0.68%) |
May 27, 2022 | 5.640 | 5.935 | 5.560 | 5.920 | 584,000 | +0.36(+6.47%) |
May 26, 2022 | 5.460 | 5.730 | 5.340 | 5.560 | 446,613 | +0.10(+1.83%) |
May 25, 2022 | 5.410 | 5.510 | 5.275 | 5.460 | 481,076 | +0.02(+0.37%) |
May 24, 2022 | 5.760 | 5.810 | 5.310 | 5.440 | 477,801 | -0.43(-7.33%) |
May 23, 2022 | 5.450 | 5.890 | 5.255 | 5.870 | 556,679 | +0.41(+7.51%) |
May 20, 2022 | 5.430 | 5.630 | 5.220 | 5.460 | 725,948 | +0.10(+1.87%) |
May 19, 2022 | 5.340 | 5.540 | 5.300 | 5.360 | 610,700 | -0.03(-0.56%) |
May 18, 2022 | 5.790 | 6.100 | 5.390 | 5.390 | 518,054 | -0.56(-9.41%) |
May 17, 2022 | 5.830 | 6.000 | 5.560 | 5.950 | 457,969 | +0.27(+4.75%) |
May 16, 2022 | 5.970 | 6.110 | 5.507 | 5.680 | 616,194 | -0.37(-6.12%) |
May 13, 2022 | 5.970 | 6.105 | 5.765 | 6.050 | 648,675 | +0.16(+2.72%) |
May 12, 2022 | 5.270 | 6.140 | 5.270 | 5.890 | 1,019,436 | +0.55(+10.30%) |
May 11, 2022 | 5.630 | 5.775 | 5.330 | 5.340 | 481,266 | -0.23(-4.13%) |
May 10, 2022 | 6.440 | 6.440 | 5.560 | 5.570 | 1,019,313 | -0.68(-10.88%) |
May 09, 2022 | 6.180 | 6.300 | 6.130 | 6.250 | 809,706 | -0.09(-1.42%) |
May 06, 2022 | 6.230 | 6.520 | 6.170 | 6.340 | 529,579 | +0.03(+0.48%) |
May 05, 2022 | 6.340 | 6.540 | 6.190 | 6.310 | 703,936 | -0.16(-2.47%) |
May 04, 2022 | 5.480 | 6.590 | 5.440 | 6.470 | 1,453,049 | +1.06(+19.59%) |
May 03, 2022 | 5.400 | 5.460 | 5.300 | 5.410 | 631,223 | +0.00(+0.00%) |
May 02, 2022 | 5.220 | 5.460 | 5.130 | 5.410 | 560,998 | +0.17(+3.24%) |
Apr 29, 2022 | 5.390 | 5.570 | 5.190 | 5.240 | 338,079 | -0.22(-4.03%) |
Apr 28, 2022 | 5.240 | 5.530 | 5.100 | 5.460 | 517,874 | +0.26(+5.00%) |
Apr 27, 2022 | 5.490 | 5.570 | 5.125 | 5.200 | 618,534 | -0.30(-5.45%) |
Apr 26, 2022 | 5.410 | 5.530 | 5.230 | 5.500 | 1,014,355 | +0.01(+0.18%) |
Apr 25, 2022 | 5.320 | 5.575 | 5.250 | 5.490 | 637,471 | +0.09(+1.67%) |
Apr 22, 2022 | 5.250 | 5.575 | 5.110 | 5.400 | 756,762 | +0.15(+2.86%) |
Apr 21, 2022 | 5.400 | 5.470 | 5.130 | 5.250 | 448,384 | -0.10(-1.87%) |
Apr 20, 2022 | 5.640 | 5.790 | 5.300 | 5.350 | 428,062 | -0.22(-3.95%) |
Apr 19, 2022 | 5.250 | 5.735 | 5.130 | 5.570 | 478,945 | +0.34(+6.50%) |
Apr 18, 2022 | 5.400 | 5.450 | 5.180 | 5.230 | 472,636 | -0.17(-3.15%) |
Apr 14, 2022 | 5.630 | 5.640 | 5.370 | 5.400 | 372,073 | -0.21(-3.74%) |
Apr 13, 2022 | 5.390 | 5.710 | 5.290 | 5.610 | 466,593 | +0.25(+4.66%) |
Apr 12, 2022 | 5.540 | 5.640 | 5.280 | 5.360 | 576,876 | -0.10(-1.83%) |
Apr 11, 2022 | 5.600 | 5.730 | 5.420 | 5.460 | 481,806 | -0.22(-3.87%) |
Apr 08, 2022 | 5.980 | 6.060 | 5.670 | 5.680 | 628,801 | -0.30(-5.02%) |
Apr 07, 2022 | 5.940 | 6.080 | 5.800 | 5.980 | 886,071 | +0.01(+0.17%) |
Apr 06, 2022 | 6.250 | 6.350 | 5.800 | 5.970 | 1,005,726 | -0.39(-6.13%) |
Apr 05, 2022 | 6.610 | 6.680 | 6.330 | 6.360 | 523,553 | -0.30(-4.50%) |
Apr 04, 2022 | 6.580 | 6.880 | 6.400 | 6.660 | 458,160 | +0.10(+1.52%) |
Apr 01, 2022 | 6.790 | 6.839 | 6.420 | 6.560 | 418,726 | -0.20(-2.96%) |
Mar 31, 2022 | 7.020 | 7.030 | 6.750 | 6.760 | 440,569 | -0.27(-3.84%) |
Mar 30, 2022 | 7.420 | 7.490 | 7.005 | 7.030 | 293,412 | -0.41(-5.51%) |
Mar 29, 2022 | 7.370 | 7.580 | 7.260 | 7.440 | 678,770 | +0.21(+2.90%) |
Mar 28, 2022 | 7.180 | 7.330 | 6.940 | 7.230 | 398,719 | +0.06(+0.84%) |
Mar 25, 2022 | 7.730 | 7.730 | 6.950 | 7.170 | 426,183 | -0.56(-7.24%) |
Mar 24, 2022 | 7.550 | 7.740 | 7.390 | 7.730 | 350,681 | +0.19(+2.52%) |
Mar 23, 2022 | 7.140 | 7.670 | 7.111 | 7.540 | 340,885 | +0.29(+4.00%) |
Mar 22, 2022 | 7.300 | 7.560 | 7.220 | 7.250 | 528,860 | -0.05(-0.68%) |
Mar 21, 2022 | 7.470 | 7.470 | 7.160 | 7.300 | 452,287 | -0.21(-2.80%) |
Mar 18, 2022 | 6.920 | 7.619 | 6.920 | 7.510 | 665,031 | +0.50(+7.13%) |
Mar 17, 2022 | 6.620 | 7.025 | 6.620 | 7.010 | 479,796 | +0.31(+4.63%) |
Mar 16, 2022 | 6.750 | 6.920 | 6.590 | 6.700 | 632,656 | +0.13(+1.98%) |
Mar 15, 2022 | 6.320 | 6.570 | 6.320 | 6.570 | 428,319 | +0.32(+5.12%) |
Mar 14, 2022 | 6.560 | 6.650 | 6.210 | 6.250 | 352,024 | -0.36(-5.45%) |
Mar 11, 2022 | 6.940 | 6.940 | 6.595 | 6.610 | 236,761 | -0.31(-4.48%) |
Mar 10, 2022 | 6.840 | 6.920 | 6.630 | 6.920 | 296,614 | -0.08(-1.14%) |
Mar 09, 2022 | 6.970 | 7.160 | 6.940 | 7.000 | 386,361 | +0.19(+2.79%) |
Mar 08, 2022 | 6.900 | 7.010 | 6.740 | 6.810 | 461,935 | -0.06(-0.87%) |
Mar 07, 2022 | 7.000 | 7.010 | 6.730 | 6.870 | 434,350 | -0.11(-1.58%) |
Mar 04, 2022 | 7.150 | 7.250 | 6.900 | 6.980 | 281,442 | -0.29(-3.99%) |
Mar 03, 2022 | 7.460 | 7.460 | 7.050 | 7.270 | 366,625 | -0.15(-2.02%) |
Mar 02, 2022 | 7.470 | 7.560 | 7.200 | 7.420 | 536,427 | -0.10(-1.33%) |