Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.430 | 6.470 | 5.953 | 6.083 | 202,683 | -0.34(-5.27%) |
May 27, 2022 | 6.257 | 6.508 | 6.153 | 6.422 | 154,825 | +0.23(+3.79%) |
May 26, 2022 | 6.161 | 6.352 | 6.075 | 6.187 | 170,274 | +0.12(+2.00%) |
May 25, 2022 | 5.892 | 6.101 | 5.840 | 6.066 | 88,183 | +0.20(+3.40%) |
May 24, 2022 | 5.849 | 5.997 | 5.697 | 5.866 | 249,786 | +0.09(+1.50%) |
May 23, 2022 | 5.554 | 5.845 | 5.432 | 5.780 | 153,065 | +0.36(+6.73%) |
May 20, 2022 | 5.554 | 5.658 | 5.320 | 5.415 | 147,002 | -0.16(-2.80%) |
May 19, 2022 | 5.641 | 5.771 | 5.519 | 5.571 | 178,951 | -0.09(-1.53%) |
May 18, 2022 | 5.901 | 5.901 | 5.641 | 5.658 | 210,485 | -0.24(-4.12%) |
May 17, 2022 | 5.875 | 6.075 | 5.849 | 5.901 | 294,212 | +0.13(+2.26%) |
May 16, 2022 | 5.563 | 6.023 | 5.563 | 5.771 | 263,126 | +0.25(+4.56%) |
May 13, 2022 | 5.259 | 5.589 | 5.233 | 5.519 | 228,308 | +0.24(+4.61%) |
May 12, 2022 | 5.268 | 5.441 | 5.137 | 5.276 | 223,191 | -0.10(-1.78%) |
May 11, 2022 | 5.380 | 5.719 | 5.268 | 5.372 | 386,466 | -0.01(-0.16%) |
May 10, 2022 | 5.302 | 5.406 | 5.116 | 5.380 | 346,607 | +0.10(+1.97%) |
May 09, 2022 | 5.684 | 5.684 | 5.242 | 5.276 | 523,958 | -0.51(-8.85%) |
May 06, 2022 | 5.988 | 6.040 | 5.693 | 5.788 | 374,583 | -0.28(-4.58%) |
May 05, 2022 | 6.335 | 6.434 | 5.988 | 6.066 | 220,939 | -0.34(-5.28%) |
May 04, 2022 | 6.422 | 6.508 | 6.083 | 6.404 | 248,096 | -0.03(-0.54%) |
May 03, 2022 | 6.318 | 6.638 | 6.313 | 6.439 | 157,879 | +0.08(+1.23%) |
May 02, 2022 | 6.890 | 6.890 | 6.205 | 6.361 | 345,748 | -0.45(-6.62%) |
Apr 29, 2022 | 7.185 | 7.255 | 6.769 | 6.812 | 129,211 | -0.32(-4.50%) |
Apr 28, 2022 | 7.090 | 7.220 | 6.864 | 7.133 | 105,981 | +0.15(+2.11%) |
Apr 27, 2022 | 6.925 | 7.107 | 6.769 | 6.986 | 168,771 | +0.10(+1.39%) |
Apr 26, 2022 | 7.125 | 7.940 | 6.856 | 6.890 | 284,117 | -0.15(-2.10%) |
Apr 25, 2022 | 6.960 | 7.125 | 6.769 | 7.038 | 317,801 | -0.20(-2.76%) |
Apr 22, 2022 | 7.663 | 7.862 | 7.194 | 7.237 | 284,056 | -0.43(-5.55%) |
Apr 21, 2022 | 8.418 | 8.494 | 7.593 | 7.663 | 436,284 | -0.75(-8.97%) |
Apr 20, 2022 | 8.235 | 8.452 | 7.741 | 8.418 | 514,416 | +0.49(+6.24%) |
Apr 19, 2022 | 8.201 | 8.504 | 7.758 | 7.923 | 481,373 | -0.29(-3.49%) |
Apr 18, 2022 | 8.149 | 8.465 | 8.079 | 8.209 | 422,243 | +0.18(+2.27%) |
Apr 14, 2022 | 7.723 | 8.108 | 7.489 | 8.027 | 385,455 | +0.23(+3.01%) |
Apr 13, 2022 | 7.307 | 7.810 | 7.177 | 7.793 | 396,207 | +0.67(+9.38%) |
Apr 12, 2022 | 7.177 | 7.324 | 7.104 | 7.125 | 126,478 | +0.01(+0.12%) |
Apr 11, 2022 | 7.376 | 7.533 | 7.003 | 7.116 | 285,278 | -0.17(-2.38%) |
Apr 08, 2022 | 6.942 | 7.376 | 6.942 | 7.290 | 255,403 | +0.40(+5.79%) |
Apr 07, 2022 | 6.786 | 6.899 | 6.623 | 6.890 | 84,209 | +0.11(+1.66%) |
Apr 06, 2022 | 6.934 | 6.947 | 6.561 | 6.778 | 127,827 | -0.03(-0.51%) |
Apr 05, 2022 | 6.960 | 7.195 | 6.804 | 6.812 | 143,160 | -0.23(-3.21%) |
Apr 04, 2022 | 7.168 | 7.376 | 7.003 | 7.038 | 167,119 | -0.23(-3.22%) |
Apr 01, 2022 | 7.081 | 7.342 | 7.073 | 7.272 | 131,342 | +0.16(+2.20%) |
Mar 31, 2022 | 7.021 | 7.245 | 7.021 | 7.116 | 120,663 | +0.10(+1.49%) |
Mar 30, 2022 | 6.873 | 7.073 | 6.847 | 7.012 | 81,396 | +0.12(+1.76%) |
Mar 29, 2022 | 7.047 | 7.263 | 6.725 | 6.890 | 310,078 | -0.39(-5.36%) |
Mar 28, 2022 | 7.454 | 7.454 | 7.099 | 7.281 | 174,611 | -0.08(-1.06%) |
Mar 25, 2022 | 7.394 | 7.628 | 6.890 | 7.359 | 384,927 | +0.04(+0.59%) |
Mar 24, 2022 | 6.725 | 7.362 | 6.674 | 7.316 | 408,802 | +0.68(+10.20%) |
Mar 23, 2022 | 6.821 | 6.840 | 6.587 | 6.639 | 192,833 | -0.04(-0.65%) |
Mar 22, 2022 | 6.804 | 6.899 | 6.535 | 6.682 | 205,841 | -0.22(-3.14%) |
Mar 21, 2022 | 6.725 | 7.039 | 6.725 | 6.899 | 205,752 | +0.16(+2.45%) |
Mar 18, 2022 | 6.751 | 6.838 | 6.633 | 6.734 | 219,390 | +0.10(+1.57%) |
Mar 17, 2022 | 6.205 | 6.665 | 6.144 | 6.630 | 282,731 | +0.43(+6.85%) |
Mar 16, 2022 | 6.248 | 6.413 | 6.005 | 6.205 | 217,692 | +0.04(+0.70%) |
Mar 15, 2022 | 6.361 | 6.387 | 6.105 | 6.161 | 208,654 | -0.20(-3.14%) |
Mar 14, 2022 | 6.804 | 6.804 | 6.283 | 6.361 | 279,282 | -0.43(-6.39%) |
Mar 11, 2022 | 6.942 | 7.116 | 6.682 | 6.795 | 230,745 | -0.15(-2.13%) |
Mar 10, 2022 | 6.300 | 6.986 | 6.221 | 6.942 | 361,539 | +0.63(+10.04%) |
Mar 09, 2022 | 6.500 | 6.673 | 6.179 | 6.309 | 291,848 | -0.09(-1.36%) |
Mar 08, 2022 | 6.986 | 7.133 | 6.344 | 6.396 | 671,522 | -0.55(-7.87%) |
Mar 07, 2022 | 8.157 | 8.157 | 6.778 | 6.942 | 1,284,283 | -0.57(-7.62%) |
Mar 04, 2022 | 6.465 | 7.524 | 6.430 | 7.515 | 1,178,854 | +1.17(+18.47%) |
Mar 03, 2022 | 5.918 | 6.344 | 5.923 | 6.344 | 495,200 | +0.49(+8.46%) |
Mar 02, 2022 | 5.849 | 5.936 | 5.623 | 5.849 | 225,240 | +0.07(+1.20%) |