Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.380 | 5.500 | 5.050 | 5.180 | 1,773,468 | -0.24(-4.43%) |
May 27, 2022 | 5.420 | 5.510 | 5.180 | 5.420 | 918,542 | -0.01(-0.18%) |
May 26, 2022 | 5.530 | 5.650 | 5.330 | 5.430 | 820,003 | -0.05(-0.91%) |
May 25, 2022 | 5.880 | 5.880 | 5.455 | 5.480 | 675,492 | -0.45(-7.59%) |
May 24, 2022 | 6.420 | 6.530 | 5.750 | 5.930 | 800,304 | -0.54(-8.35%) |
May 23, 2022 | 6.970 | 6.970 | 6.400 | 6.470 | 690,828 | -0.34(-4.99%) |
May 20, 2022 | 7.280 | 7.280 | 6.580 | 6.810 | 640,382 | -0.33(-4.62%) |
May 19, 2022 | 6.860 | 7.260 | 6.765 | 7.140 | 531,202 | +0.22(+3.18%) |
May 18, 2022 | 7.140 | 7.330 | 6.760 | 6.920 | 777,524 | -0.41(-5.59%) |
May 17, 2022 | 7.080 | 7.340 | 6.900 | 7.330 | 775,277 | +0.45(+6.54%) |
May 16, 2022 | 6.780 | 7.005 | 6.730 | 6.880 | 380,159 | +0.07(+1.03%) |
May 13, 2022 | 6.480 | 7.000 | 6.430 | 6.810 | 512,084 | +0.36(+5.58%) |
May 12, 2022 | 5.830 | 6.470 | 5.670 | 6.450 | 664,433 | +0.58(+9.88%) |
May 11, 2022 | 5.860 | 6.180 | 5.770 | 5.870 | 963,584 | -0.15(-2.49%) |
May 10, 2022 | 5.970 | 6.120 | 5.720 | 6.020 | 677,820 | +0.23(+3.97%) |
May 09, 2022 | 6.060 | 6.290 | 5.600 | 5.790 | 1,349,706 | -0.46(-7.36%) |
May 06, 2022 | 7.830 | 7.870 | 6.240 | 6.250 | 726,340 | -1.47(-19.04%) |
May 05, 2022 | 7.890 | 8.000 | 7.500 | 7.720 | 404,327 | -0.38(-4.69%) |
May 04, 2022 | 7.950 | 8.160 | 7.490 | 8.100 | 324,496 | +0.13(+1.63%) |
May 03, 2022 | 7.430 | 8.060 | 7.410 | 7.970 | 868,605 | +0.47(+6.27%) |
May 02, 2022 | 7.080 | 7.645 | 7.070 | 7.500 | 519,639 | +0.39(+5.49%) |
Apr 29, 2022 | 7.280 | 7.490 | 7.090 | 7.110 | 473,964 | -0.29(-3.92%) |
Apr 28, 2022 | 7.490 | 7.529 | 7.050 | 7.400 | 450,805 | +0.03(+0.41%) |
Apr 27, 2022 | 7.610 | 7.675 | 7.300 | 7.370 | 277,361 | -0.17(-2.25%) |
Apr 26, 2022 | 7.850 | 7.850 | 7.515 | 7.540 | 283,158 | -0.44(-5.51%) |
Apr 25, 2022 | 7.790 | 8.164 | 7.620 | 7.980 | 365,945 | +0.22(+2.84%) |
Apr 22, 2022 | 7.740 | 8.000 | 7.710 | 7.760 | 381,451 | -0.23(-2.88%) |
Apr 21, 2022 | 8.410 | 8.490 | 7.940 | 7.990 | 370,016 | -0.29(-3.50%) |
Apr 20, 2022 | 8.480 | 8.480 | 8.130 | 8.280 | 539,121 | -0.16(-1.90%) |
Apr 19, 2022 | 8.230 | 8.610 | 8.000 | 8.440 | 301,867 | +0.12(+1.44%) |
Apr 18, 2022 | 9.150 | 9.150 | 8.230 | 8.320 | 566,014 | -0.84(-9.17%) |
Apr 14, 2022 | 8.690 | 9.180 | 8.480 | 9.160 | 573,763 | +0.41(+4.69%) |
Apr 13, 2022 | 7.820 | 8.840 | 7.770 | 8.750 | 883,843 | +0.93(+11.89%) |
Apr 12, 2022 | 7.870 | 8.110 | 7.690 | 7.820 | 392,556 | +0.00(+0.00%) |
Apr 11, 2022 | 7.960 | 8.030 | 7.580 | 7.820 | 952,547 | -0.27(-3.34%) |
Apr 08, 2022 | 8.120 | 8.250 | 7.900 | 8.090 | 395,892 | +0.02(+0.25%) |
Apr 07, 2022 | 8.690 | 9.019 | 8.020 | 8.070 | 569,403 | -0.55(-6.38%) |
Apr 06, 2022 | 8.470 | 8.700 | 8.420 | 8.620 | 472,342 | +0.08(+0.94%) |
Apr 05, 2022 | 9.020 | 9.210 | 8.500 | 8.540 | 610,675 | -0.27(-3.06%) |
Apr 04, 2022 | 9.020 | 9.140 | 8.640 | 8.810 | 839,290 | -0.26(-2.87%) |
Apr 01, 2022 | 9.140 | 9.340 | 8.980 | 9.070 | 347,000 | -0.03(-0.33%) |
Mar 31, 2022 | 9.180 | 9.740 | 8.960 | 9.100 | 367,020 | -0.15(-1.62%) |
Mar 30, 2022 | 9.820 | 9.910 | 9.185 | 9.250 | 570,017 | -0.55(-5.61%) |
Mar 29, 2022 | 9.490 | 9.830 | 9.420 | 9.800 | 448,656 | +0.40(+4.26%) |
Mar 28, 2022 | 9.480 | 9.630 | 9.020 | 9.400 | 517,542 | -0.21(-2.19%) |
Mar 25, 2022 | 9.510 | 9.690 | 9.140 | 9.610 | 540,045 | +0.14(+1.48%) |
Mar 24, 2022 | 9.080 | 9.490 | 8.880 | 9.470 | 646,259 | +0.34(+3.72%) |
Mar 23, 2022 | 8.800 | 9.350 | 8.800 | 9.130 | 571,860 | +0.22(+2.47%) |
Mar 22, 2022 | 8.480 | 9.000 | 8.410 | 8.910 | 881,485 | +0.57(+6.83%) |
Mar 21, 2022 | 8.850 | 8.900 | 8.290 | 8.340 | 725,387 | -0.46(-5.23%) |
Mar 18, 2022 | 8.540 | 8.930 | 8.540 | 8.800 | 1,360,728 | +0.20(+2.33%) |
Mar 17, 2022 | 8.580 | 8.715 | 8.340 | 8.600 | 1,018,217 | +0.24(+2.87%) |
Mar 16, 2022 | 8.350 | 8.370 | 7.830 | 8.360 | 926,167 | +0.13(+1.58%) |
Mar 15, 2022 | 8.290 | 8.530 | 8.180 | 8.230 | 694,188 | -0.03(-0.36%) |
Mar 14, 2022 | 9.180 | 9.245 | 8.210 | 8.260 | 882,446 | -0.98(-10.61%) |
Mar 11, 2022 | 9.250 | 9.660 | 9.070 | 9.240 | 1,539,841 | +0.04(+0.43%) |
Mar 10, 2022 | 8.840 | 9.220 | 8.532 | 9.200 | 1,114,086 | +0.19(+2.11%) |
Mar 09, 2022 | 7.980 | 9.020 | 7.980 | 9.010 | 1,180,316 | +1.00(+12.48%) |
Mar 08, 2022 | 7.760 | 8.260 | 7.635 | 8.010 | 543,737 | +0.24(+3.09%) |
Mar 07, 2022 | 7.900 | 8.230 | 7.720 | 7.770 | 1,088,596 | -0.19(-2.39%) |
Mar 04, 2022 | 7.970 | 8.240 | 7.790 | 7.960 | 534,895 | -0.14(-1.73%) |
Mar 03, 2022 | 8.380 | 8.420 | 7.893 | 8.100 | 541,088 | -0.35(-4.14%) |
Mar 02, 2022 | 8.500 | 8.620 | 8.340 | 8.450 | 773,896 | -0.03(-0.35%) |