Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.200 | 7.500 | 5.877 | 6.083 | 283,583 | +0.05(+0.76%) |
May 27, 2022 | 5.527 | 6.200 | 5.395 | 6.037 | 159,513 | +0.49(+8.77%) |
May 26, 2022 | 5.500 | 5.748 | 5.325 | 5.550 | 69,942 | +0.06(+1.17%) |
May 25, 2022 | 5.941 | 6.000 | 5.300 | 5.486 | 66,860 | -0.33(-5.71%) |
May 24, 2022 | 5.769 | 5.999 | 5.300 | 5.818 | 80,694 | +0.01(+0.19%) |
May 23, 2022 | 5.900 | 5.900 | 5.500 | 5.807 | 68,381 | +0.37(+6.81%) |
May 20, 2022 | 5.700 | 5.956 | 5.020 | 5.437 | 65,479 | -0.17(-3.10%) |
May 19, 2022 | 5.800 | 5.929 | 5.321 | 5.611 | 67,162 | -0.19(-3.26%) |
May 18, 2022 | 6.052 | 6.151 | 5.800 | 5.800 | 127,356 | -0.20(-3.35%) |
May 17, 2022 | 6.200 | 7.182 | 5.776 | 6.001 | 61,103 | -0.10(-1.62%) |
May 16, 2022 | 7.335 | 8.299 | 6.050 | 6.100 | 59,309 | -0.80(-11.63%) |
May 13, 2022 | 6.726 | 7.354 | 6.451 | 6.903 | 73,008 | +0.14(+2.07%) |
May 12, 2022 | 7.040 | 7.772 | 6.631 | 6.763 | 66,585 | -0.41(-5.65%) |
May 11, 2022 | 7.400 | 7.400 | 7.000 | 7.168 | 53,275 | -0.04(-0.55%) |
May 10, 2022 | 7.961 | 7.961 | 7.201 | 7.208 | 44,183 | -0.38(-5.02%) |
May 09, 2022 | 8.000 | 8.000 | 7.200 | 7.589 | 51,143 | -0.44(-5.49%) |
May 06, 2022 | 8.019 | 8.280 | 7.245 | 8.030 | 40,310 | -0.10(-1.19%) |
May 05, 2022 | 8.179 | 8.594 | 7.700 | 8.127 | 42,337 | -0.02(-0.26%) |
May 04, 2022 | 8.629 | 8.713 | 7.611 | 8.148 | 53,724 | -0.60(-6.83%) |
May 03, 2022 | 9.800 | 9.800 | 8.311 | 8.745 | 68,059 | -1.06(-10.81%) |
May 02, 2022 | 9.500 | 9.942 | 9.381 | 9.805 | 78,788 | +0.21(+2.14%) |
Apr 29, 2022 | 9.800 | 9.856 | 9.282 | 9.600 | 61,494 | +0.10(+1.04%) |
Apr 28, 2022 | 10.30 | 10.30 | 8.361 | 9.501 | 90,944 | -0.80(-7.76%) |
Apr 27, 2022 | 10.40 | 10.40 | 10.10 | 10.30 | 72,357 | -0.10(-0.96%) |
Apr 26, 2022 | 10.70 | 10.70 | 10.00 | 10.40 | 88,471 | -0.40(-3.70%) |
Apr 25, 2022 | 9.500 | 11.00 | 9.188 | 10.80 | 57,532 | +1.20(+12.49%) |
Apr 22, 2022 | 10.10 | 10.17 | 9.064 | 9.601 | 87,244 | -0.60(-5.87%) |
Apr 21, 2022 | 10.40 | 10.65 | 10.00 | 10.20 | 44,149 | -0.40(-3.77%) |
Apr 20, 2022 | 10.70 | 10.80 | 10.40 | 10.60 | 58,615 | +0.00(+0.00%) |
Apr 19, 2022 | 10.10 | 10.80 | 9.800 | 10.60 | 125,038 | +0.71(+7.22%) |
Apr 18, 2022 | 10.30 | 10.65 | 9.709 | 9.886 | 83,605 | -0.41(-4.02%) |
Apr 14, 2022 | 10.80 | 11.02 | 10.20 | 10.30 | 48,268 | -0.50(-4.63%) |
Apr 13, 2022 | 10.80 | 11.10 | 10.30 | 10.80 | 61,261 | +0.00(+0.00%) |
Apr 12, 2022 | 10.90 | 11.20 | 10.60 | 10.80 | 56,855 | -0.20(-1.82%) |
Apr 11, 2022 | 11.50 | 11.60 | 10.60 | 11.00 | 66,418 | -0.20(-1.79%) |
Apr 08, 2022 | 12.00 | 12.10 | 10.90 | 11.20 | 106,231 | -0.85(-7.05%) |
Apr 07, 2022 | 13.00 | 13.00 | 12.00 | 12.05 | 40,061 | -1.25(-9.40%) |
Apr 06, 2022 | 13.30 | 13.40 | 12.00 | 13.30 | 34,301 | -0.10(-0.75%) |
Apr 05, 2022 | 13.60 | 13.70 | 12.95 | 13.40 | 34,702 | -0.50(-3.60%) |
Apr 04, 2022 | 14.10 | 14.60 | 13.60 | 13.90 | 36,164 | -0.20(-1.42%) |
Apr 01, 2022 | 14.30 | 15.25 | 14.00 | 14.10 | 81,037 | -0.30(-2.08%) |
Mar 31, 2022 | 13.80 | 14.40 | 13.50 | 14.40 | 40,223 | +0.40(+2.86%) |
Mar 30, 2022 | 14.80 | 14.80 | 13.80 | 14.00 | 38,350 | -0.80(-5.41%) |
Mar 29, 2022 | 15.00 | 15.90 | 14.55 | 14.80 | 61,427 | -0.20(-1.33%) |
Mar 28, 2022 | 15.00 | 15.20 | 14.20 | 15.00 | 59,624 | +0.30(+2.04%) |
Mar 25, 2022 | 16.00 | 16.10 | 14.30 | 14.70 | 61,678 | -1.10(-6.96%) |
Mar 24, 2022 | 16.40 | 16.60 | 15.70 | 15.80 | 35,730 | -0.80(-4.82%) |
Mar 23, 2022 | 17.30 | 17.30 | 16.30 | 16.60 | 46,346 | -0.80(-4.60%) |
Mar 22, 2022 | 19.00 | 19.00 | 17.30 | 17.40 | 32,055 | -1.20(-6.45%) |
Mar 21, 2022 | 19.60 | 20.00 | 18.60 | 18.60 | 30,369 | -0.90(-4.62%) |
Mar 18, 2022 | 19.10 | 20.70 | 19.10 | 19.50 | 44,662 | +0.40(+2.09%) |
Mar 17, 2022 | 18.80 | 19.90 | 18.40 | 19.10 | 23,589 | +0.10(+0.53%) |
Mar 16, 2022 | 17.00 | 19.10 | 16.80 | 19.00 | 34,675 | +2.00(+11.76%) |
Mar 15, 2022 | 17.00 | 17.60 | 16.40 | 17.00 | 25,763 | +0.30(+1.80%) |
Mar 14, 2022 | 17.60 | 17.60 | 16.00 | 16.70 | 45,805 | -1.20(-6.70%) |
Mar 11, 2022 | 19.30 | 19.30 | 17.75 | 17.90 | 41,767 | -1.00(-5.29%) |
Mar 10, 2022 | 20.00 | 21.20 | 18.30 | 18.90 | 71,741 | -2.00(-9.57%) |
Mar 09, 2022 | 22.20 | 22.30 | 18.60 | 20.90 | 97,646 | -1.80(-7.93%) |
Mar 08, 2022 | 24.30 | 24.70 | 22.70 | 22.70 | 23,618 | -1.80(-7.35%) |
Mar 07, 2022 | 23.70 | 25.00 | 23.00 | 24.50 | 17,595 | +1.10(+4.70%) |
Mar 04, 2022 | 24.80 | 24.80 | 22.20 | 23.40 | 22,679 | -1.30(-5.26%) |
Mar 03, 2022 | 26.80 | 26.90 | 24.40 | 24.70 | 17,372 | -1.80(-6.79%) |
Mar 02, 2022 | 27.40 | 28.00 | 26.40 | 26.50 | 9,731 | -1.00(-3.64%) |