Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.480 | 5.550 | 5.020 | 5.150 | 1,544,638 | -0.29(-5.33%) |
May 27, 2022 | 5.170 | 5.450 | 5.130 | 5.440 | 1,532,405 | +0.38(+7.51%) |
May 26, 2022 | 4.820 | 5.220 | 4.780 | 5.060 | 1,461,948 | +0.26(+5.53%) |
May 25, 2022 | 4.520 | 4.890 | 4.520 | 4.795 | 1,472,853 | +0.22(+4.92%) |
May 24, 2022 | 4.870 | 4.870 | 4.470 | 4.570 | 1,458,555 | -0.40(-8.05%) |
May 23, 2022 | 5.090 | 5.090 | 4.820 | 4.970 | 1,184,355 | -0.09(-1.78%) |
May 20, 2022 | 5.360 | 5.410 | 4.740 | 5.060 | 1,783,185 | -0.21(-3.98%) |
May 19, 2022 | 5.200 | 5.555 | 4.994 | 5.270 | 2,174,034 | +0.18(+3.54%) |
May 18, 2022 | 5.530 | 5.580 | 5.020 | 5.090 | 2,216,705 | -0.71(-12.24%) |
May 17, 2022 | 5.460 | 5.810 | 5.330 | 5.800 | 2,558,289 | +0.51(+9.64%) |
May 16, 2022 | 4.900 | 5.570 | 4.730 | 5.290 | 3,917,638 | +0.52(+10.90%) |
May 13, 2022 | 4.590 | 4.890 | 4.510 | 4.770 | 3,903,167 | +0.31(+6.95%) |
May 12, 2022 | 3.810 | 4.480 | 3.620 | 4.460 | 3,710,265 | +0.62(+16.15%) |
May 11, 2022 | 3.880 | 4.200 | 3.750 | 3.840 | 4,866,773 | -1.13(-22.74%) |
May 10, 2022 | 5.310 | 5.450 | 4.805 | 4.970 | 2,447,361 | -0.24(-4.61%) |
May 09, 2022 | 5.620 | 5.620 | 5.165 | 5.210 | 2,018,052 | -0.55(-9.55%) |
May 06, 2022 | 6.010 | 6.050 | 5.680 | 5.760 | 1,678,316 | -0.35(-5.73%) |
May 05, 2022 | 6.730 | 6.730 | 6.000 | 6.110 | 1,508,848 | -0.68(-10.01%) |
May 04, 2022 | 6.360 | 6.820 | 6.130 | 6.790 | 1,354,432 | +0.39(+6.09%) |
May 03, 2022 | 6.380 | 6.570 | 6.180 | 6.400 | 1,732,564 | -0.05(-0.78%) |
May 02, 2022 | 5.910 | 6.460 | 5.860 | 6.450 | 1,710,119 | +0.54(+9.14%) |
Apr 29, 2022 | 6.080 | 6.405 | 5.900 | 5.910 | 1,251,991 | -0.24(-3.90%) |
Apr 28, 2022 | 6.100 | 6.270 | 5.730 | 6.150 | 1,373,197 | +0.16(+2.67%) |
Apr 27, 2022 | 6.180 | 6.345 | 5.915 | 5.990 | 1,855,522 | -0.18(-2.92%) |
Apr 26, 2022 | 6.610 | 6.610 | 6.140 | 6.170 | 1,420,260 | -0.51(-7.63%) |
Apr 25, 2022 | 6.630 | 6.680 | 6.320 | 6.680 | 1,800,729 | +0.08(+1.21%) |
Apr 22, 2022 | 6.920 | 7.110 | 6.541 | 6.600 | 2,022,161 | -0.30(-4.35%) |
Apr 21, 2022 | 7.450 | 7.560 | 6.795 | 6.900 | 1,733,787 | -0.42(-5.74%) |
Apr 20, 2022 | 7.800 | 7.810 | 7.300 | 7.320 | 1,312,920 | -0.34(-4.44%) |
Apr 19, 2022 | 7.400 | 7.850 | 7.330 | 7.660 | 956,146 | +0.19(+2.54%) |
Apr 18, 2022 | 7.840 | 7.880 | 7.310 | 7.470 | 1,639,126 | -0.25(-3.24%) |
Apr 14, 2022 | 8.170 | 8.170 | 7.660 | 7.720 | 1,312,226 | -0.45(-5.51%) |
Apr 13, 2022 | 8.060 | 8.290 | 7.890 | 8.170 | 948,679 | +0.11(+1.36%) |
Apr 12, 2022 | 8.240 | 8.679 | 7.940 | 8.060 | 1,407,289 | -0.07(-0.86%) |
Apr 11, 2022 | 8.100 | 8.480 | 7.900 | 8.130 | 857,284 | -0.13(-1.57%) |
Apr 08, 2022 | 8.310 | 8.460 | 8.090 | 8.260 | 1,302,395 | -0.18(-2.13%) |
Apr 07, 2022 | 8.790 | 8.880 | 8.200 | 8.440 | 1,331,790 | -0.22(-2.54%) |
Apr 06, 2022 | 9.040 | 9.077 | 8.420 | 8.660 | 2,305,148 | -0.54(-5.87%) |
Apr 05, 2022 | 9.650 | 9.730 | 9.125 | 9.200 | 2,349,444 | -0.46(-4.76%) |
Apr 04, 2022 | 9.470 | 9.870 | 9.300 | 9.660 | 1,821,073 | +0.43(+4.66%) |
Apr 01, 2022 | 9.230 | 9.630 | 9.060 | 9.230 | 2,108,295 | +0.02(+0.22%) |
Mar 31, 2022 | 9.820 | 9.920 | 9.200 | 9.210 | 1,820,154 | -0.56(-5.73%) |
Mar 30, 2022 | 10.15 | 10.47 | 9.600 | 9.770 | 2,280,063 | -0.56(-5.42%) |
Mar 29, 2022 | 9.350 | 10.54 | 9.355 | 10.33 | 3,328,266 | +1.08(+11.68%) |
Mar 28, 2022 | 9.500 | 9.500 | 8.800 | 9.250 | 3,109,969 | -0.39(-4.05%) |
Mar 25, 2022 | 10.69 | 10.79 | 9.190 | 9.640 | 7,473,549 | -0.43(-4.27%) |
Mar 24, 2022 | 9.390 | 10.37 | 9.080 | 10.07 | 4,522,942 | +0.75(+8.05%) |
Mar 23, 2022 | 9.650 | 9.800 | 9.180 | 9.320 | 1,863,197 | -0.20(-2.10%) |
Mar 22, 2022 | 9.330 | 9.690 | 9.110 | 9.520 | 1,343,515 | +0.38(+4.16%) |
Mar 21, 2022 | 9.590 | 9.620 | 8.900 | 9.140 | 1,406,279 | -0.45(-4.69%) |
Mar 18, 2022 | 8.900 | 9.590 | 8.810 | 9.590 | 2,742,283 | +0.64(+7.15%) |
Mar 17, 2022 | 8.350 | 8.960 | 8.215 | 8.950 | 1,110,262 | +0.57(+6.80%) |
Mar 16, 2022 | 8.340 | 8.480 | 8.010 | 8.380 | 1,235,160 | +0.24(+2.95%) |
Mar 15, 2022 | 7.790 | 8.170 | 7.730 | 8.140 | 954,055 | +0.38(+4.90%) |
Mar 14, 2022 | 8.410 | 8.410 | 7.520 | 7.760 | 1,865,413 | -0.68(-8.06%) |
Mar 11, 2022 | 8.970 | 8.983 | 8.410 | 8.440 | 1,081,848 | -0.35(-3.98%) |
Mar 10, 2022 | 8.740 | 8.800 | 8.385 | 8.790 | 1,227,947 | +0.08(+0.92%) |
Mar 09, 2022 | 8.830 | 8.930 | 8.490 | 8.710 | 1,898,267 | +0.18(+2.11%) |
Mar 08, 2022 | 7.790 | 9.200 | 7.530 | 8.530 | 4,149,213 | +0.85(+11.07%) |
Mar 07, 2022 | 7.520 | 8.020 | 7.420 | 7.680 | 4,152,890 | +0.18(+2.40%) |
Mar 04, 2022 | 7.490 | 7.765 | 7.280 | 7.500 | 1,677,416 | +0.01(+0.13%) |
Mar 03, 2022 | 7.950 | 8.180 | 7.385 | 7.490 | 2,265,161 | -0.78(-9.43%) |
Mar 02, 2022 | 8.230 | 8.380 | 7.720 | 8.270 | 2,062,783 | +0.18(+2.22%) |