Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.670 | 5.705 | 5.340 | 5.530 | 3,427,949 | -0.03(-0.54%) |
May 27, 2022 | 5.310 | 5.570 | 5.305 | 5.560 | 2,539,355 | +0.29(+5.50%) |
May 26, 2022 | 5.030 | 5.330 | 4.970 | 5.270 | 2,403,202 | +0.26(+5.19%) |
May 25, 2022 | 4.750 | 5.030 | 4.745 | 5.010 | 2,275,093 | +0.24(+5.03%) |
May 24, 2022 | 4.790 | 4.840 | 4.575 | 4.770 | 2,534,290 | -0.10(-2.05%) |
May 23, 2022 | 4.970 | 4.970 | 4.700 | 4.870 | 1,762,014 | -0.03(-0.61%) |
May 20, 2022 | 5.040 | 5.150 | 4.661 | 4.900 | 3,112,358 | -0.09(-1.80%) |
May 19, 2022 | 4.830 | 5.120 | 4.800 | 4.990 | 2,329,600 | +0.10(+2.04%) |
May 18, 2022 | 4.930 | 5.090 | 4.775 | 4.890 | 2,500,613 | -0.07(-1.41%) |
May 17, 2022 | 4.910 | 5.020 | 4.770 | 4.960 | 2,272,437 | +0.13(+2.69%) |
May 16, 2022 | 4.960 | 5.038 | 4.800 | 4.830 | 2,376,621 | -0.03(-0.62%) |
May 13, 2022 | 4.470 | 4.970 | 4.470 | 4.860 | 3,715,389 | +0.46(+10.45%) |
May 12, 2022 | 4.110 | 4.425 | 4.020 | 4.400 | 4,843,997 | +0.24(+5.77%) |
May 11, 2022 | 4.100 | 4.495 | 4.100 | 4.160 | 3,731,605 | -0.06(-1.42%) |
May 10, 2022 | 4.450 | 4.545 | 4.030 | 4.220 | 5,623,612 | -0.01(-0.24%) |
May 09, 2022 | 4.970 | 4.970 | 4.220 | 4.230 | 6,453,711 | -0.90(-17.54%) |
May 06, 2022 | 5.720 | 5.720 | 4.550 | 5.130 | 7,339,176 | -0.81(-13.64%) |
May 05, 2022 | 6.220 | 6.240 | 5.780 | 5.940 | 2,787,748 | -0.34(-5.41%) |
May 04, 2022 | 6.180 | 6.290 | 5.780 | 6.280 | 2,972,022 | +0.24(+3.97%) |
May 03, 2022 | 5.810 | 6.180 | 5.800 | 6.040 | 2,700,756 | +0.23(+3.96%) |
May 02, 2022 | 5.820 | 5.920 | 5.580 | 5.810 | 4,460,692 | -0.05(-0.85%) |
Apr 29, 2022 | 6.190 | 6.285 | 5.840 | 5.860 | 2,033,777 | -0.36(-5.79%) |
Apr 28, 2022 | 6.270 | 6.280 | 5.935 | 6.220 | 2,348,958 | +0.06(+0.97%) |
Apr 27, 2022 | 6.180 | 6.325 | 6.055 | 6.160 | 2,209,615 | -0.10(-1.60%) |
Apr 26, 2022 | 6.440 | 6.630 | 6.210 | 6.260 | 1,731,922 | -0.24(-3.69%) |
Apr 25, 2022 | 6.230 | 6.565 | 6.170 | 6.500 | 2,523,383 | +0.06(+0.93%) |
Apr 22, 2022 | 6.600 | 6.818 | 6.400 | 6.440 | 1,893,563 | -0.16(-2.42%) |
Apr 21, 2022 | 7.230 | 7.280 | 6.540 | 6.600 | 2,390,897 | -0.47(-6.65%) |
Apr 20, 2022 | 7.260 | 7.260 | 6.925 | 7.070 | 2,237,626 | -0.07(-0.98%) |
Apr 19, 2022 | 7.120 | 7.320 | 7.090 | 7.140 | 1,739,496 | +0.04(+0.56%) |
Apr 18, 2022 | 7.280 | 7.280 | 7.060 | 7.100 | 1,600,863 | -0.12(-1.66%) |
Apr 14, 2022 | 7.460 | 7.520 | 7.200 | 7.220 | 1,711,182 | -0.28(-3.73%) |
Apr 13, 2022 | 7.460 | 7.640 | 7.460 | 7.500 | 2,061,168 | +0.07(+0.94%) |
Apr 12, 2022 | 7.710 | 7.780 | 7.375 | 7.430 | 2,086,118 | -0.04(-0.54%) |
Apr 11, 2022 | 7.320 | 7.580 | 7.300 | 7.470 | 2,246,302 | +0.00(+0.00%) |
Apr 08, 2022 | 7.790 | 7.790 | 7.450 | 7.470 | 1,865,115 | -0.27(-3.49%) |
Apr 07, 2022 | 7.810 | 7.955 | 7.485 | 7.740 | 2,223,456 | -0.03(-0.39%) |
Apr 06, 2022 | 8.050 | 8.130 | 7.600 | 7.770 | 3,043,515 | -0.42(-5.13%) |
Apr 05, 2022 | 8.390 | 8.651 | 8.180 | 8.190 | 3,708,847 | -0.14(-1.68%) |
Apr 04, 2022 | 8.060 | 8.375 | 8.010 | 8.330 | 2,606,985 | +0.38(+4.78%) |
Apr 01, 2022 | 8.000 | 8.155 | 7.820 | 7.950 | 2,097,088 | +0.01(+0.13%) |
Mar 31, 2022 | 7.980 | 8.215 | 7.905 | 7.940 | 2,515,160 | -0.05(-0.63%) |
Mar 30, 2022 | 7.930 | 8.485 | 7.895 | 7.990 | 3,434,103 | +0.11(+1.40%) |
Mar 29, 2022 | 7.690 | 7.930 | 7.615 | 7.880 | 2,850,297 | +0.19(+2.47%) |
Mar 28, 2022 | 7.770 | 7.800 | 7.430 | 7.690 | 3,050,638 | -0.23(-2.90%) |
Mar 25, 2022 | 7.720 | 8.030 | 7.680 | 7.920 | 2,742,373 | +0.15(+1.93%) |
Mar 24, 2022 | 7.750 | 7.783 | 7.480 | 7.770 | 2,864,143 | +0.06(+0.78%) |
Mar 23, 2022 | 7.850 | 7.987 | 7.660 | 7.710 | 2,917,148 | -0.13(-1.66%) |
Mar 22, 2022 | 7.760 | 7.885 | 7.630 | 7.840 | 3,294,999 | +0.10(+1.29%) |
Mar 21, 2022 | 8.170 | 8.260 | 7.690 | 7.740 | 4,062,710 | -0.26(-3.25%) |
Mar 18, 2022 | 7.870 | 8.110 | 7.850 | 8.000 | 6,802,182 | +0.05(+0.63%) |
Mar 17, 2022 | 7.360 | 8.020 | 7.325 | 7.950 | 3,952,398 | +0.62(+8.46%) |
Mar 16, 2022 | 7.200 | 7.355 | 7.030 | 7.330 | 3,562,578 | +0.16(+2.23%) |
Mar 15, 2022 | 7.010 | 7.200 | 6.710 | 7.170 | 3,650,567 | -0.04(-0.55%) |
Mar 14, 2022 | 7.700 | 7.720 | 7.140 | 7.210 | 5,117,036 | -0.65(-8.27%) |
Mar 11, 2022 | 8.330 | 8.400 | 7.860 | 7.860 | 3,784,457 | -0.33(-4.03%) |
Mar 10, 2022 | 8.110 | 8.340 | 8.020 | 8.190 | 3,638,071 | -0.01(-0.12%) |
Mar 09, 2022 | 7.978 | 8.285 | 7.875 | 8.200 | 5,043,936 | +0.18(+2.24%) |
Mar 08, 2022 | 7.560 | 8.290 | 7.540 | 8.020 | 7,437,558 | +0.58(+7.80%) |
Mar 07, 2022 | 7.490 | 7.917 | 7.390 | 7.440 | 4,505,958 | +0.05(+0.68%) |
Mar 04, 2022 | 7.230 | 7.480 | 7.220 | 7.390 | 3,630,712 | +0.07(+0.96%) |
Mar 03, 2022 | 7.580 | 7.730 | 7.210 | 7.320 | 2,436,767 | -0.24(-3.17%) |
Mar 02, 2022 | 7.560 | 7.650 | 7.310 | 7.560 | 3,751,721 | +0.13(+1.75%) |