Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.500 | 6.510 | 5.960 | 6.050 | 13,172,104 | -0.52(-7.91%) |
May 27, 2022 | 6.130 | 6.770 | 6.050 | 6.570 | 22,551,480 | +0.50(+8.24%) |
May 26, 2022 | 5.850 | 6.120 | 5.840 | 6.070 | 9,883,687 | +0.16(+2.71%) |
May 25, 2022 | 5.680 | 5.965 | 5.680 | 5.910 | 11,079,365 | +0.17(+2.96%) |
May 24, 2022 | 5.870 | 5.870 | 5.620 | 5.740 | 7,296,686 | -0.21(-3.53%) |
May 23, 2022 | 5.910 | 5.970 | 5.725 | 5.950 | 6,860,184 | +0.06(+1.02%) |
May 20, 2022 | 6.100 | 6.210 | 5.740 | 5.890 | 12,795,214 | -0.12(-2.00%) |
May 19, 2022 | 5.780 | 6.150 | 5.745 | 6.010 | 20,903,320 | +0.13(+2.21%) |
May 18, 2022 | 5.930 | 6.250 | 5.830 | 5.880 | 11,191,809 | -0.13(-2.16%) |
May 17, 2022 | 5.780 | 6.030 | 5.770 | 6.010 | 8,151,530 | +0.32(+5.62%) |
May 16, 2022 | 5.770 | 5.930 | 5.680 | 5.690 | 8,060,007 | -0.14(-2.40%) |
May 13, 2022 | 5.270 | 5.870 | 5.240 | 5.830 | 18,835,346 | +0.70(+13.65%) |
May 12, 2022 | 4.750 | 5.279 | 4.701 | 5.130 | 15,269,585 | +0.24(+4.91%) |
May 11, 2022 | 5.160 | 5.290 | 4.890 | 4.890 | 8,045,914 | -0.30(-5.78%) |
May 10, 2022 | 5.220 | 5.310 | 4.990 | 5.190 | 11,288,184 | +0.05(+0.97%) |
May 09, 2022 | 5.510 | 5.570 | 5.110 | 5.140 | 9,637,916 | -0.47(-8.38%) |
May 06, 2022 | 5.740 | 5.850 | 5.545 | 5.610 | 7,545,440 | -0.21(-3.61%) |
May 05, 2022 | 6.020 | 6.035 | 5.770 | 5.820 | 6,447,535 | -0.30(-4.90%) |
May 04, 2022 | 5.890 | 6.130 | 5.720 | 6.120 | 5,705,614 | +0.24(+4.08%) |
May 03, 2022 | 5.860 | 5.980 | 5.800 | 5.880 | 5,502,132 | +0.02(+0.34%) |
May 02, 2022 | 5.690 | 5.870 | 5.605 | 5.860 | 6,700,823 | +0.14(+2.45%) |
Apr 29, 2022 | 5.840 | 6.015 | 5.715 | 5.720 | 5,998,254 | -0.16(-2.72%) |
Apr 28, 2022 | 5.670 | 5.925 | 5.570 | 5.880 | 5,347,651 | +0.28(+5.00%) |
Apr 27, 2022 | 5.650 | 5.830 | 5.580 | 5.600 | 6,048,802 | -0.10(-1.75%) |
Apr 26, 2022 | 6.030 | 6.060 | 5.670 | 5.700 | 7,242,995 | -0.38(-6.25%) |
Apr 25, 2022 | 5.970 | 6.095 | 5.940 | 6.080 | 5,446,126 | +0.02(+0.33%) |
Apr 22, 2022 | 6.150 | 6.205 | 5.905 | 6.060 | 8,267,334 | -0.10(-1.62%) |
Apr 21, 2022 | 6.470 | 6.550 | 6.135 | 6.160 | 5,938,652 | -0.25(-3.90%) |
Apr 20, 2022 | 6.670 | 6.670 | 6.390 | 6.410 | 4,635,213 | -0.23(-3.46%) |
Apr 19, 2022 | 6.520 | 6.740 | 6.450 | 6.640 | 4,909,252 | +0.14(+2.15%) |
Apr 18, 2022 | 6.640 | 6.670 | 6.425 | 6.500 | 4,808,750 | -0.18(-2.69%) |
Apr 14, 2022 | 6.880 | 6.930 | 6.660 | 6.680 | 4,630,851 | -0.17(-2.48%) |
Apr 13, 2022 | 6.710 | 6.910 | 6.600 | 6.850 | 4,251,960 | +0.15(+2.24%) |
Apr 12, 2022 | 6.830 | 7.030 | 6.640 | 6.700 | 5,649,159 | -0.06(-0.89%) |
Apr 11, 2022 | 6.730 | 6.820 | 6.601 | 6.760 | 5,476,905 | -0.04(-0.59%) |
Apr 08, 2022 | 6.790 | 7.010 | 6.710 | 6.800 | 5,471,777 | +0.03(+0.44%) |
Apr 07, 2022 | 6.880 | 6.935 | 6.600 | 6.770 | 6,628,445 | -0.15(-2.17%) |
Apr 06, 2022 | 6.930 | 7.025 | 6.825 | 6.920 | 7,025,962 | -0.19(-2.67%) |
Apr 05, 2022 | 7.030 | 7.180 | 6.900 | 7.110 | 8,770,182 | +0.05(+0.71%) |
Apr 04, 2022 | 6.800 | 7.060 | 6.680 | 7.060 | 8,943,150 | +0.31(+4.59%) |
Apr 01, 2022 | 6.900 | 6.960 | 6.520 | 6.750 | 21,689,132 | -0.71(-9.52%) |
Mar 31, 2022 | 7.600 | 7.620 | 7.368 | 7.460 | 12,774,883 | -0.13(-1.71%) |
Mar 30, 2022 | 7.750 | 7.820 | 7.530 | 7.590 | 10,147,290 | -0.24(-3.07%) |
Mar 29, 2022 | 7.720 | 7.970 | 7.610 | 7.830 | 16,880,942 | +0.16(+2.09%) |
Mar 28, 2022 | 7.350 | 7.780 | 7.295 | 7.670 | 15,360,207 | +0.28(+3.79%) |
Mar 25, 2022 | 7.630 | 7.640 | 7.325 | 7.390 | 7,344,790 | -0.26(-3.40%) |
Mar 24, 2022 | 7.560 | 7.670 | 7.385 | 7.650 | 6,093,474 | +0.10(+1.32%) |
Mar 23, 2022 | 7.470 | 7.860 | 7.390 | 7.550 | 10,957,289 | +0.07(+0.94%) |
Mar 22, 2022 | 7.130 | 7.570 | 7.130 | 7.480 | 12,612,983 | +0.35(+4.91%) |
Mar 21, 2022 | 7.280 | 7.450 | 7.080 | 7.130 | 8,860,330 | +0.10(+1.42%) |
Mar 18, 2022 | 6.820 | 7.120 | 6.785 | 7.030 | 7,879,120 | +0.21(+3.08%) |
Mar 17, 2022 | 6.540 | 6.850 | 6.490 | 6.820 | 5,341,111 | +0.25(+3.81%) |
Mar 16, 2022 | 6.210 | 6.580 | 6.210 | 6.570 | 7,084,826 | +0.48(+7.88%) |
Mar 15, 2022 | 5.950 | 6.100 | 5.880 | 6.090 | 7,557,937 | +0.15(+2.53%) |
Mar 14, 2022 | 6.240 | 6.250 | 5.895 | 5.940 | 6,083,633 | -0.30(-4.81%) |
Mar 11, 2022 | 6.560 | 6.630 | 6.230 | 6.240 | 4,120,844 | -0.27(-4.15%) |
Mar 10, 2022 | 6.610 | 6.450 | 6.510 | 10,824,616 | -0.23(-3.41%) | |
Mar 09, 2022 | 6.490 | 6.770 | 6.480 | 6.740 | 5,222,926 | +0.38(+5.97%) |
Mar 08, 2022 | 6.270 | 6.550 | 6.200 | 6.360 | 5,708,226 | +0.06(+0.95%) |
Mar 07, 2022 | 6.510 | 6.600 | 6.290 | 6.300 | 5,289,955 | -0.18(-2.78%) |
Mar 04, 2022 | 6.730 | 6.770 | 6.450 | 6.480 | 5,356,013 | -0.25(-3.71%) |
Mar 03, 2022 | 6.830 | 6.900 | 6.610 | 6.730 | 4,438,275 | -0.11(-1.61%) |
Mar 02, 2022 | 6.780 | 6.880 | 6.640 | 6.840 | 5,708,104 | +0.06(+0.88%) |