Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.040 | 6.120 | 5.480 | 5.750 | 7,839,002 | -0.18(-3.04%) |
May 27, 2022 | 5.830 | 6.116 | 5.673 | 5.930 | 6,495,542 | +0.17(+2.95%) |
May 26, 2022 | 5.530 | 6.069 | 5.510 | 5.760 | 5,036,321 | +0.04(+0.70%) |
May 25, 2022 | 5.390 | 5.730 | 5.320 | 5.720 | 3,486,103 | +0.33(+6.12%) |
May 24, 2022 | 5.620 | 5.730 | 5.280 | 5.390 | 3,967,435 | -0.37(-6.42%) |
May 23, 2022 | 5.600 | 5.798 | 5.400 | 5.760 | 3,713,043 | +0.13(+2.31%) |
May 20, 2022 | 5.920 | 5.920 | 5.310 | 5.630 | 5,031,034 | -0.20(-3.43%) |
May 19, 2022 | 5.500 | 5.950 | 5.435 | 5.830 | 6,715,108 | +0.38(+6.97%) |
May 18, 2022 | 5.630 | 6.340 | 5.390 | 5.450 | 8,708,439 | -0.26(-4.55%) |
May 17, 2022 | 5.210 | 5.780 | 5.120 | 5.710 | 7,031,319 | +0.85(+17.49%) |
May 16, 2022 | 5.290 | 5.340 | 4.820 | 4.860 | 6,060,961 | -0.34(-6.54%) |
May 13, 2022 | 5.000 | 5.320 | 4.900 | 5.200 | 6,825,045 | +0.44(+9.24%) |
May 12, 2022 | 4.240 | 5.015 | 4.160 | 4.760 | 7,426,365 | +0.42(+9.68%) |
May 11, 2022 | 4.880 | 4.895 | 4.290 | 4.340 | 7,432,240 | -0.54(-11.07%) |
May 10, 2022 | 5.290 | 5.300 | 4.780 | 4.880 | 7,068,261 | -0.20(-3.94%) |
May 09, 2022 | 5.740 | 5.830 | 5.050 | 5.080 | 8,234,533 | -0.84(-14.19%) |
May 06, 2022 | 6.200 | 6.300 | 5.660 | 5.920 | 7,052,616 | -0.31(-4.98%) |
May 05, 2022 | 7.250 | 7.250 | 6.180 | 6.230 | 8,705,799 | -1.27(-16.93%) |
May 04, 2022 | 6.710 | 7.510 | 6.470 | 7.500 | 13,137,259 | +0.35(+4.90%) |
May 03, 2022 | 7.490 | 7.800 | 6.890 | 7.150 | 17,088,388 | -0.71(-9.03%) |
May 02, 2022 | 7.880 | 8.110 | 7.630 | 7.860 | 6,119,915 | -0.01(-0.13%) |
Apr 29, 2022 | 8.270 | 8.530 | 7.860 | 7.870 | 4,241,230 | -0.44(-5.29%) |
Apr 28, 2022 | 8.390 | 8.410 | 7.770 | 8.310 | 5,374,217 | +0.11(+1.34%) |
Apr 27, 2022 | 8.150 | 8.540 | 8.100 | 8.200 | 4,766,937 | +0.10(+1.23%) |
Apr 26, 2022 | 9.150 | 9.200 | 8.100 | 8.100 | 7,297,467 | -1.04(-11.38%) |
Apr 25, 2022 | 9.030 | 9.360 | 8.825 | 9.140 | 5,347,000 | -0.04(-0.44%) |
Apr 22, 2022 | 9.710 | 9.710 | 8.810 | 9.180 | 6,286,971 | -0.32(-3.37%) |
Apr 21, 2022 | 10.05 | 10.10 | 9.410 | 9.500 | 5,953,100 | -0.30(-3.06%) |
Apr 20, 2022 | 10.92 | 10.96 | 9.790 | 9.800 | 17,004,418 | -1.12(-10.26%) |
Apr 19, 2022 | 10.66 | 11.02 | 10.15 | 10.92 | 3,790,999 | +0.32(+3.02%) |
Apr 18, 2022 | 10.82 | 10.91 | 10.25 | 10.60 | 4,208,662 | -0.06(-0.56%) |
Apr 14, 2022 | 11.36 | 11.40 | 10.63 | 10.66 | 3,465,032 | -0.71(-6.24%) |
Apr 13, 2022 | 11.02 | 11.68 | 10.83 | 11.37 | 3,342,408 | +0.38(+3.46%) |
Apr 12, 2022 | 11.35 | 11.37 | 10.90 | 10.99 | 3,297,756 | +0.20(+1.85%) |
Apr 11, 2022 | 11.85 | 11.86 | 10.78 | 10.79 | 6,093,040 | -1.53(-12.42%) |
Apr 08, 2022 | 12.35 | 12.51 | 12.06 | 12.32 | 1,376,387 | -0.12(-0.96%) |
Apr 07, 2022 | 12.34 | 12.75 | 12.12 | 12.44 | 1,941,293 | +0.14(+1.14%) |
Apr 06, 2022 | 12.47 | 12.53 | 11.73 | 12.30 | 3,259,557 | -0.23(-1.84%) |
Apr 05, 2022 | 13.41 | 13.47 | 12.40 | 12.53 | 3,672,867 | -1.05(-7.73%) |
Apr 04, 2022 | 13.00 | 13.76 | 12.85 | 13.58 | 3,027,540 | +0.58(+4.46%) |
Apr 01, 2022 | 12.84 | 13.07 | 12.40 | 13.00 | 2,982,450 | +0.24(+1.88%) |
Mar 31, 2022 | 12.42 | 13.22 | 12.20 | 12.76 | 4,203,816 | +0.39(+3.15%) |
Mar 30, 2022 | 12.40 | 13.26 | 12.12 | 12.37 | 6,765,221 | -0.02(-0.16%) |
Mar 29, 2022 | 13.26 | 13.35 | 12.00 | 12.39 | 10,200,769 | -0.75(-5.71%) |
Mar 28, 2022 | 13.25 | 13.57 | 12.71 | 13.14 | 2,435,772 | -0.04(-0.30%) |
Mar 25, 2022 | 13.95 | 14.00 | 12.95 | 13.18 | 2,366,838 | -0.77(-5.52%) |
Mar 24, 2022 | 14.28 | 14.40 | 13.68 | 13.95 | 2,040,586 | -0.25(-1.76%) |
Mar 23, 2022 | 14.67 | 14.70 | 13.90 | 14.20 | 2,126,194 | -0.61(-4.12%) |
Mar 22, 2022 | 14.56 | 15.29 | 14.56 | 14.81 | 2,223,516 | +0.17(+1.16%) |
Mar 21, 2022 | 14.50 | 15.44 | 13.98 | 14.64 | 3,417,996 | +0.28(+1.95%) |
Mar 18, 2022 | 13.68 | 14.36 | 13.61 | 14.36 | 2,877,796 | +0.53(+3.83%) |
Mar 17, 2022 | 12.90 | 14.00 | 12.87 | 13.83 | 2,409,157 | +0.76(+5.81%) |
Mar 16, 2022 | 12.51 | 13.18 | 12.37 | 13.07 | 2,279,326 | +0.58(+4.64%) |
Mar 15, 2022 | 11.63 | 12.58 | 11.29 | 12.49 | 1,844,638 | +1.08(+9.47%) |
Mar 14, 2022 | 12.09 | 12.37 | 11.22 | 11.41 | 2,160,662 | -0.92(-7.46%) |
Mar 11, 2022 | 12.99 | 13.00 | 12.25 | 12.33 | 1,498,109 | -0.42(-3.29%) |
Mar 10, 2022 | 12.30 | 12.87 | 11.83 | 12.75 | 1,846,912 | +0.25(+2.00%) |
Mar 09, 2022 | 12.07 | 12.62 | 11.77 | 12.50 | 2,298,255 | +0.73(+6.20%) |
Mar 08, 2022 | 11.90 | 12.23 | 11.52 | 11.77 | 2,949,521 | -0.12(-1.01%) |
Mar 07, 2022 | 12.41 | 12.90 | 11.85 | 11.89 | 3,150,678 | -0.50(-4.04%) |
Mar 04, 2022 | 13.50 | 13.70 | 12.18 | 12.39 | 3,542,881 | -0.89(-6.70%) |
Mar 03, 2022 | 14.70 | 14.87 | 13.21 | 13.28 | 2,742,799 | -1.38(-9.41%) |
Mar 02, 2022 | 14.72 | 15.04 | 14.34 | 14.66 | 2,192,870 | +0.16(+1.10%) |