Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.100 | 6.180 | 5.850 | 6.090 | 1,816,384 | +0.33(+5.73%) |
May 27, 2022 | 5.780 | 5.830 | 5.610 | 5.760 | 809,984 | -0.06(-1.03%) |
May 26, 2022 | 5.600 | 5.950 | 5.330 | 5.820 | 1,001,624 | +0.25(+4.49%) |
May 25, 2022 | 5.470 | 5.680 | 5.320 | 5.570 | 668,222 | +0.19(+3.53%) |
May 24, 2022 | 6.210 | 6.210 | 5.310 | 5.380 | 1,452,339 | -1.32(-19.70%) |
May 23, 2022 | 6.930 | 6.935 | 6.550 | 6.700 | 530,108 | -0.29(-4.15%) |
May 20, 2022 | 7.190 | 7.280 | 6.780 | 6.990 | 705,181 | +0.00(+0.00%) |
May 19, 2022 | 6.710 | 7.170 | 6.710 | 6.990 | 713,089 | +0.26(+3.86%) |
May 18, 2022 | 6.890 | 7.080 | 6.650 | 6.730 | 492,742 | -0.43(-6.01%) |
May 17, 2022 | 7.120 | 7.280 | 6.720 | 7.160 | 1,080,931 | +0.46(+6.87%) |
May 16, 2022 | 6.760 | 7.190 | 6.520 | 6.700 | 897,654 | +0.09(+1.36%) |
May 13, 2022 | 6.140 | 6.710 | 6.140 | 6.610 | 1,361,612 | +0.66(+11.09%) |
May 12, 2022 | 5.780 | 6.160 | 5.620 | 5.950 | 806,201 | +0.05(+0.85%) |
May 11, 2022 | 6.250 | 6.440 | 5.880 | 5.900 | 924,859 | -0.30(-4.84%) |
May 10, 2022 | 6.540 | 6.853 | 6.120 | 6.200 | 1,462,779 | -0.04(-0.64%) |
May 09, 2022 | 6.600 | 6.640 | 6.070 | 6.240 | 1,028,858 | -0.43(-6.45%) |
May 06, 2022 | 7.020 | 7.020 | 6.630 | 6.670 | 986,004 | -0.43(-6.06%) |
May 05, 2022 | 7.290 | 7.380 | 6.930 | 7.100 | 636,162 | -0.51(-6.70%) |
May 04, 2022 | 7.500 | 7.640 | 7.000 | 7.610 | 917,251 | -0.03(-0.39%) |
May 03, 2022 | 7.870 | 8.220 | 7.580 | 7.640 | 1,026,894 | +0.43(+5.96%) |
May 02, 2022 | 7.200 | 7.470 | 7.000 | 7.210 | 733,209 | -0.16(-2.17%) |
Apr 29, 2022 | 7.450 | 7.879 | 7.330 | 7.370 | 1,624,307 | +0.50(+7.28%) |
Apr 28, 2022 | 6.990 | 7.000 | 6.540 | 6.870 | 1,021,002 | +0.07(+1.03%) |
Apr 27, 2022 | 6.860 | 7.130 | 6.780 | 6.800 | 731,390 | +0.09(+1.34%) |
Apr 26, 2022 | 6.920 | 7.070 | 6.610 | 6.710 | 2,273,685 | -0.21(-3.03%) |
Apr 25, 2022 | 6.580 | 7.050 | 6.570 | 6.920 | 1,211,298 | +0.12(+1.76%) |
Apr 22, 2022 | 6.920 | 7.310 | 6.790 | 6.800 | 846,323 | -0.05(-0.73%) |
Apr 21, 2022 | 6.980 | 7.180 | 6.780 | 6.850 | 1,055,393 | -0.11(-1.58%) |
Apr 20, 2022 | 7.200 | 7.220 | 6.910 | 6.960 | 877,778 | -0.24(-3.33%) |
Apr 19, 2022 | 7.020 | 7.380 | 6.930 | 7.200 | 901,742 | +0.10(+1.41%) |
Apr 18, 2022 | 7.790 | 7.790 | 7.040 | 7.100 | 1,085,439 | -0.75(-9.55%) |
Apr 14, 2022 | 8.460 | 8.560 | 7.840 | 7.850 | 514,045 | -0.56(-6.66%) |
Apr 13, 2022 | 8.400 | 8.610 | 8.250 | 8.410 | 1,198,750 | +0.17(+2.06%) |
Apr 12, 2022 | 8.990 | 9.120 | 8.182 | 8.240 | 532,594 | -0.57(-6.47%) |
Apr 11, 2022 | 8.720 | 9.240 | 8.500 | 8.810 | 503,587 | -0.11(-1.23%) |
Apr 08, 2022 | 9.120 | 9.230 | 8.860 | 8.920 | 386,378 | -0.09(-1.00%) |
Apr 07, 2022 | 9.540 | 9.710 | 9.000 | 9.010 | 450,772 | -0.60(-6.24%) |
Apr 06, 2022 | 10.12 | 10.12 | 9.485 | 9.610 | 479,279 | -0.78(-7.51%) |
Apr 05, 2022 | 10.98 | 11.14 | 10.28 | 10.39 | 365,488 | -0.72(-6.48%) |
Apr 04, 2022 | 10.51 | 11.13 | 10.36 | 11.11 | 635,481 | +1.03(+10.22%) |
Apr 01, 2022 | 10.78 | 11.34 | 9.950 | 10.08 | 523,613 | +0.14(+1.41%) |
Mar 31, 2022 | 10.62 | 10.64 | 9.890 | 9.940 | 556,294 | -0.80(-7.45%) |
Mar 30, 2022 | 11.04 | 11.49 | 10.70 | 10.74 | 599,119 | -0.31(-2.81%) |
Mar 29, 2022 | 10.84 | 11.56 | 10.84 | 11.05 | 2,171,633 | +0.64(+6.15%) |
Mar 28, 2022 | 10.53 | 11.09 | 10.20 | 10.41 | 579,895 | +0.04(+0.39%) |
Mar 25, 2022 | 10.94 | 11.03 | 10.27 | 10.37 | 429,582 | -1.00(-8.80%) |
Mar 24, 2022 | 11.63 | 11.89 | 10.77 | 11.37 | 495,127 | -0.20(-1.73%) |
Mar 23, 2022 | 11.07 | 12.17 | 10.78 | 11.57 | 765,936 | +0.28(+2.48%) |
Mar 22, 2022 | 11.09 | 11.68 | 10.88 | 11.29 | 1,846,721 | +0.57(+5.32%) |
Mar 21, 2022 | 10.76 | 11.26 | 10.54 | 10.72 | 822,781 | -0.37(-3.34%) |
Mar 18, 2022 | 9.870 | 11.59 | 9.710 | 11.09 | 1,291,951 | +1.29(+13.16%) |
Mar 17, 2022 | 9.810 | 10.26 | 9.670 | 9.800 | 1,122,433 | -0.61(-5.86%) |
Mar 16, 2022 | 8.400 | 10.44 | 8.220 | 10.41 | 4,378,220 | +3.34(+47.24%) |
Mar 15, 2022 | 6.300 | 7.260 | 6.300 | 7.070 | 2,270,803 | +0.50(+7.61%) |
Mar 14, 2022 | 7.600 | 7.630 | 6.440 | 6.570 | 3,400,738 | -1.69(-20.46%) |
Mar 11, 2022 | 10.20 | 10.49 | 8.220 | 8.260 | 2,128,169 | -1.82(-18.06%) |
Mar 10, 2022 | 10.20 | 10.50 | 9.910 | 10.08 | 1,098,021 | -1.05(-9.43%) |
Mar 09, 2022 | 10.13 | 11.16 | 10.13 | 11.13 | 1,654,469 | +1.35(+13.80%) |
Mar 08, 2022 | 9.610 | 10.14 | 9.220 | 9.780 | 944,918 | +0.17(+1.77%) |
Mar 07, 2022 | 9.950 | 10.37 | 9.600 | 9.610 | 1,788,296 | -0.36(-3.61%) |
Mar 04, 2022 | 10.57 | 10.95 | 9.870 | 9.970 | 1,014,173 | -1.12(-10.10%) |
Mar 03, 2022 | 11.26 | 11.43 | 10.81 | 11.09 | 2,187,844 | -0.09(-0.81%) |
Mar 02, 2022 | 11.54 | 11.68 | 10.92 | 11.18 | 1,660,337 | -0.56(-4.77%) |