Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.930 | 6.020 | 5.615 | 5.860 | 22,005,520 | -0.15(-2.50%) |
May 27, 2022 | 5.450 | 6.170 | 5.406 | 6.010 | 6,364,130 | +0.65(+12.13%) |
May 26, 2022 | 5.300 | 5.535 | 5.220 | 5.360 | 3,478,203 | +0.06(+1.13%) |
May 25, 2022 | 5.200 | 5.430 | 5.200 | 5.300 | 3,512,392 | +0.04(+0.76%) |
May 24, 2022 | 5.580 | 5.710 | 5.250 | 5.260 | 3,195,585 | -0.47(-8.20%) |
May 23, 2022 | 5.530 | 5.790 | 5.455 | 5.730 | 3,472,432 | +0.24(+4.37%) |
May 20, 2022 | 5.630 | 5.835 | 5.350 | 5.490 | 3,891,100 | -0.03(-0.54%) |
May 19, 2022 | 5.240 | 5.590 | 5.240 | 5.520 | 4,108,407 | +0.36(+6.98%) |
May 18, 2022 | 5.280 | 5.560 | 5.080 | 5.160 | 3,133,801 | -0.20(-3.73%) |
May 17, 2022 | 5.360 | 5.510 | 5.200 | 5.360 | 3,425,538 | +0.09(+1.71%) |
May 16, 2022 | 5.300 | 5.590 | 5.160 | 5.270 | 5,652,379 | -0.18(-3.30%) |
May 13, 2022 | 4.770 | 5.505 | 4.640 | 5.450 | 17,016,236 | +0.98(+21.92%) |
May 12, 2022 | 4.150 | 4.610 | 4.000 | 4.470 | 5,653,639 | +0.26(+6.18%) |
May 11, 2022 | 4.040 | 4.300 | 3.970 | 4.210 | 9,725,065 | +0.16(+3.95%) |
May 10, 2022 | 4.710 | 4.740 | 3.760 | 4.050 | 11,090,757 | -0.54(-11.76%) |
May 09, 2022 | 5.170 | 5.190 | 4.550 | 4.590 | 3,778,931 | -0.69(-13.07%) |
May 06, 2022 | 5.400 | 5.485 | 5.085 | 5.280 | 2,549,555 | -0.18(-3.30%) |
May 05, 2022 | 5.750 | 5.800 | 5.310 | 5.460 | 2,065,772 | -0.40(-6.83%) |
May 04, 2022 | 5.790 | 5.890 | 5.345 | 5.860 | 2,014,520 | +0.13(+2.27%) |
May 03, 2022 | 5.530 | 5.815 | 5.360 | 5.730 | 2,449,021 | +0.19(+3.43%) |
May 02, 2022 | 5.360 | 5.560 | 5.260 | 5.540 | 2,898,186 | +0.11(+2.03%) |
Apr 29, 2022 | 5.690 | 5.900 | 5.420 | 5.430 | 2,271,683 | -0.36(-6.22%) |
Apr 28, 2022 | 5.640 | 5.910 | 5.410 | 5.790 | 1,989,363 | +0.19(+3.39%) |
Apr 27, 2022 | 5.500 | 5.795 | 5.450 | 5.600 | 2,078,613 | +0.11(+2.00%) |
Apr 26, 2022 | 5.640 | 5.700 | 5.390 | 5.490 | 2,173,145 | -0.24(-4.19%) |
Apr 25, 2022 | 5.710 | 5.853 | 5.580 | 5.730 | 2,584,343 | -0.11(-1.88%) |
Apr 22, 2022 | 6.400 | 6.400 | 5.690 | 5.840 | 3,940,030 | -0.83(-12.44%) |
Apr 21, 2022 | 7.000 | 7.010 | 6.490 | 6.670 | 3,330,746 | -0.14(-2.06%) |
Apr 20, 2022 | 6.360 | 7.090 | 6.210 | 6.810 | 3,341,501 | +0.47(+7.41%) |
Apr 19, 2022 | 6.000 | 6.460 | 5.940 | 6.340 | 1,933,618 | +0.36(+6.02%) |
Apr 18, 2022 | 5.910 | 6.110 | 5.710 | 5.980 | 2,734,145 | -0.02(-0.33%) |
Apr 14, 2022 | 6.490 | 6.560 | 5.940 | 6.000 | 2,071,177 | -0.49(-7.55%) |
Apr 13, 2022 | 6.750 | 6.800 | 6.400 | 6.490 | 3,870,830 | -0.30(-4.42%) |
Apr 12, 2022 | 6.830 | 7.160 | 6.755 | 6.790 | 4,857,622 | +0.09(+1.34%) |
Apr 11, 2022 | 6.380 | 6.850 | 6.320 | 6.700 | 3,691,017 | +0.14(+2.13%) |
Apr 08, 2022 | 6.700 | 6.775 | 6.460 | 6.560 | 1,195,842 | -0.18(-2.67%) |
Apr 07, 2022 | 6.810 | 6.945 | 6.510 | 6.740 | 1,341,246 | -0.09(-1.32%) |
Apr 06, 2022 | 6.890 | 7.020 | 6.580 | 6.830 | 1,671,731 | -0.49(-6.69%) |
Apr 05, 2022 | 7.780 | 7.850 | 7.310 | 7.320 | 1,237,935 | -0.44(-5.67%) |
Apr 04, 2022 | 7.370 | 7.965 | 7.350 | 7.760 | 1,414,931 | +0.37(+5.01%) |
Apr 01, 2022 | 7.920 | 7.980 | 7.220 | 7.390 | 2,567,861 | -0.47(-5.98%) |
Mar 31, 2022 | 7.890 | 8.025 | 7.835 | 7.860 | 1,539,921 | -0.10(-1.26%) |
Mar 30, 2022 | 8.210 | 8.259 | 7.850 | 7.960 | 1,446,294 | -0.34(-4.10%) |
Mar 29, 2022 | 7.930 | 8.350 | 7.890 | 8.300 | 2,549,967 | +0.43(+5.46%) |
Mar 28, 2022 | 7.610 | 7.880 | 7.580 | 7.870 | 1,927,240 | +0.26(+3.42%) |
Mar 25, 2022 | 7.440 | 7.715 | 7.380 | 7.610 | 2,444,855 | +0.10(+1.33%) |
Mar 24, 2022 | 7.250 | 7.510 | 7.045 | 7.510 | 1,784,166 | +0.32(+4.45%) |
Mar 23, 2022 | 7.300 | 7.505 | 7.140 | 7.190 | 1,302,261 | -0.25(-3.36%) |
Mar 22, 2022 | 6.670 | 7.620 | 6.630 | 7.440 | 2,583,471 | +0.87(+13.24%) |
Mar 21, 2022 | 6.650 | 6.810 | 6.470 | 6.570 | 1,283,670 | -0.18(-2.67%) |
Mar 18, 2022 | 6.360 | 6.870 | 6.360 | 6.750 | 1,397,406 | +0.31(+4.81%) |
Mar 17, 2022 | 6.240 | 6.630 | 6.240 | 6.440 | 1,336,688 | +0.15(+2.38%) |
Mar 16, 2022 | 5.930 | 6.380 | 5.900 | 6.290 | 5,048,759 | +0.44(+7.52%) |
Mar 15, 2022 | 5.780 | 6.030 | 5.580 | 5.850 | 1,954,105 | -0.01(-0.17%) |
Mar 14, 2022 | 6.380 | 6.380 | 5.840 | 5.860 | 2,002,189 | -0.65(-9.98%) |
Mar 11, 2022 | 6.920 | 6.970 | 6.350 | 6.510 | 1,837,383 | -0.37(-5.38%) |
Mar 10, 2022 | 7.000 | 7.140 | 6.500 | 6.880 | 4,643,447 | -0.41(-5.62%) |
Mar 09, 2022 | 6.880 | 7.290 | 6.880 | 7.290 | 4,342,882 | +0.66(+9.95%) |
Mar 08, 2022 | 6.560 | 6.930 | 6.390 | 6.630 | 2,957,250 | +0.00(+0.00%) |
Mar 07, 2022 | 6.990 | 7.020 | 6.530 | 6.630 | 2,376,741 | -0.35(-5.01%) |
Mar 04, 2022 | 7.450 | 7.560 | 6.800 | 6.980 | 1,915,051 | -0.48(-6.43%) |
Mar 03, 2022 | 7.560 | 7.680 | 7.190 | 7.460 | 3,536,745 | -0.10(-1.32%) |
Mar 02, 2022 | 7.320 | 7.575 | 7.280 | 7.560 | 1,280,517 | +0.16(+2.16%) |