Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.650 | 5.725 | 5.250 | 5.490 | 10,558,220 | -0.18(-3.17%) |
May 27, 2022 | 5.260 | 5.740 | 5.210 | 5.670 | 4,964,424 | +0.48(+9.25%) |
May 26, 2022 | 5.220 | 5.410 | 5.150 | 5.190 | 5,171,765 | -0.07(-1.33%) |
May 25, 2022 | 4.860 | 5.260 | 4.850 | 5.260 | 4,262,653 | +0.28(+5.62%) |
May 24, 2022 | 5.300 | 5.300 | 4.890 | 4.980 | 5,771,735 | -0.46(-8.46%) |
May 23, 2022 | 5.400 | 5.490 | 5.180 | 5.440 | 5,907,193 | -0.01(-0.18%) |
May 20, 2022 | 5.600 | 5.700 | 5.220 | 5.450 | 8,188,066 | -0.07(-1.27%) |
May 19, 2022 | 5.110 | 5.705 | 5.070 | 5.520 | 6,425,246 | +0.40(+7.81%) |
May 18, 2022 | 5.140 | 5.630 | 4.990 | 5.120 | 7,712,578 | -0.09(-1.73%) |
May 17, 2022 | 5.180 | 5.320 | 4.971 | 5.210 | 6,096,053 | +0.15(+2.96%) |
May 16, 2022 | 5.330 | 5.600 | 5.020 | 5.060 | 6,732,291 | -0.33(-6.12%) |
May 13, 2022 | 4.860 | 5.420 | 4.830 | 5.390 | 13,108,267 | +0.72(+15.42%) |
May 12, 2022 | 4.200 | 4.870 | 4.110 | 4.670 | 9,765,895 | +0.33(+7.60%) |
May 11, 2022 | 4.170 | 4.810 | 4.160 | 4.340 | 12,903,003 | +0.08(+1.88%) |
May 10, 2022 | 4.280 | 4.340 | 3.940 | 4.260 | 13,259,728 | +0.09(+2.16%) |
May 09, 2022 | 4.780 | 4.870 | 4.160 | 4.170 | 12,252,024 | -0.81(-16.27%) |
May 06, 2022 | 5.240 | 5.320 | 4.860 | 4.980 | 8,066,006 | -0.34(-6.39%) |
May 05, 2022 | 5.520 | 5.615 | 5.230 | 5.320 | 5,628,228 | -0.34(-6.01%) |
May 04, 2022 | 5.570 | 5.660 | 5.250 | 5.660 | 6,038,926 | +0.11(+1.98%) |
May 03, 2022 | 5.800 | 5.920 | 5.440 | 5.550 | 8,285,924 | -0.50(-8.26%) |
May 02, 2022 | 5.710 | 6.060 | 5.585 | 6.050 | 4,894,645 | +0.31(+5.40%) |
Apr 29, 2022 | 5.830 | 6.130 | 5.730 | 5.740 | 4,722,464 | -0.20(-3.37%) |
Apr 28, 2022 | 5.700 | 5.960 | 5.440 | 5.940 | 6,342,426 | +0.39(+7.03%) |
Apr 27, 2022 | 5.720 | 5.900 | 5.524 | 5.550 | 6,512,978 | -0.23(-3.98%) |
Apr 26, 2022 | 6.080 | 6.130 | 5.650 | 5.780 | 8,581,825 | -0.39(-6.32%) |
Apr 25, 2022 | 6.010 | 6.275 | 5.960 | 6.170 | 6,251,053 | +0.05(+0.82%) |
Apr 22, 2022 | 6.130 | 6.440 | 6.050 | 6.120 | 5,333,704 | -0.05(-0.81%) |
Apr 21, 2022 | 6.640 | 6.790 | 6.105 | 6.170 | 6,799,835 | -0.37(-5.66%) |
Apr 20, 2022 | 6.920 | 6.930 | 6.520 | 6.540 | 5,182,024 | -0.39(-5.63%) |
Apr 19, 2022 | 6.570 | 7.160 | 6.560 | 6.930 | 4,126,352 | +0.28(+4.21%) |
Apr 18, 2022 | 6.870 | 6.900 | 6.450 | 6.650 | 4,966,343 | -0.29(-4.18%) |
Apr 14, 2022 | 7.260 | 7.300 | 6.865 | 6.940 | 4,882,107 | -0.37(-5.06%) |
Apr 13, 2022 | 7.040 | 7.395 | 6.990 | 7.310 | 3,757,896 | +0.23(+3.25%) |
Apr 12, 2022 | 7.250 | 7.590 | 7.030 | 7.080 | 3,990,899 | +0.00(+0.00%) |
Apr 11, 2022 | 6.890 | 7.205 | 6.600 | 7.080 | 4,822,744 | +0.02(+0.28%) |
Apr 08, 2022 | 7.300 | 7.323 | 6.920 | 7.060 | 4,579,532 | -0.35(-4.72%) |
Apr 07, 2022 | 7.580 | 7.720 | 7.100 | 7.410 | 5,560,088 | -0.20(-2.63%) |
Apr 06, 2022 | 7.890 | 8.050 | 7.330 | 7.610 | 8,313,825 | -0.56(-6.85%) |
Apr 05, 2022 | 8.520 | 8.630 | 8.040 | 8.170 | 5,170,830 | -0.42(-4.89%) |
Apr 04, 2022 | 8.260 | 8.720 | 8.195 | 8.590 | 5,959,632 | +0.35(+4.25%) |
Apr 01, 2022 | 8.160 | 8.530 | 8.010 | 8.240 | 6,690,212 | +0.12(+1.48%) |
Mar 31, 2022 | 8.670 | 8.670 | 8.120 | 8.120 | 6,410,816 | -0.31(-3.68%) |
Mar 30, 2022 | 8.930 | 9.050 | 8.350 | 8.430 | 11,964,791 | -0.93(-9.94%) |
Mar 29, 2022 | 8.200 | 9.360 | 8.150 | 9.360 | 15,810,934 | +1.40(+17.59%) |
Mar 28, 2022 | 7.720 | 7.970 | 7.535 | 7.960 | 5,235,206 | +0.30(+3.92%) |
Mar 25, 2022 | 8.250 | 8.250 | 7.410 | 7.660 | 7,976,052 | -0.54(-6.59%) |
Mar 24, 2022 | 8.200 | 8.385 | 8.010 | 8.200 | 4,849,664 | +0.01(+0.12%) |
Mar 23, 2022 | 8.170 | 8.450 | 7.930 | 8.190 | 5,155,740 | -0.13(-1.56%) |
Mar 22, 2022 | 8.090 | 8.715 | 8.080 | 8.320 | 8,554,402 | +0.15(+1.84%) |
Mar 21, 2022 | 8.300 | 8.400 | 7.885 | 8.170 | 7,472,823 | -0.10(-1.21%) |
Mar 18, 2022 | 7.700 | 8.490 | 7.663 | 8.270 | 11,650,443 | +0.42(+5.35%) |
Mar 17, 2022 | 7.280 | 7.900 | 7.055 | 7.850 | 10,388,287 | +0.58(+7.98%) |
Mar 16, 2022 | 7.000 | 7.360 | 6.855 | 7.270 | 10,918,272 | +0.46(+6.75%) |
Mar 15, 2022 | 6.640 | 6.890 | 6.460 | 6.810 | 5,506,909 | +0.17(+2.56%) |
Mar 14, 2022 | 6.920 | 7.060 | 6.610 | 6.640 | 8,493,050 | -0.37(-5.28%) |
Mar 11, 2022 | 7.220 | 7.400 | 6.870 | 7.010 | 7,896,871 | -0.11(-1.54%) |
Mar 10, 2022 | 7.170 | 7.200 | 6.840 | 7.120 | 6,438,070 | -0.17(-2.33%) |
Mar 09, 2022 | 7.180 | 7.481 | 7.000 | 7.290 | 6,617,183 | +0.30(+4.29%) |
Mar 08, 2022 | 6.750 | 7.390 | 6.570 | 6.990 | 8,483,216 | +0.19(+2.79%) |
Mar 07, 2022 | 6.870 | 7.240 | 6.775 | 6.800 | 9,362,049 | -0.05(-0.73%) |
Mar 04, 2022 | 7.090 | 7.420 | 6.750 | 6.850 | 9,182,798 | -0.36(-4.99%) |
Mar 03, 2022 | 7.640 | 7.670 | 7.100 | 7.210 | 6,328,360 | -0.48(-6.24%) |
Mar 02, 2022 | 7.750 | 7.845 | 7.160 | 7.690 | 7,510,914 | -0.04(-0.52%) |