Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.650 | 5.690 | 5.310 | 5.430 | 121,317 | -0.22(-3.89%) |
May 27, 2022 | 5.540 | 5.660 | 5.450 | 5.650 | 118,781 | +0.20(+3.67%) |
May 26, 2022 | 5.470 | 5.560 | 5.370 | 5.450 | 132,498 | -0.03(-0.55%) |
May 25, 2022 | 5.510 | 5.555 | 5.290 | 5.480 | 111,288 | -0.13(-2.32%) |
May 24, 2022 | 5.390 | 5.610 | 5.320 | 5.610 | 170,057 | +0.22(+4.08%) |
May 23, 2022 | 5.500 | 5.548 | 5.260 | 5.390 | 232,424 | -0.04(-0.74%) |
May 20, 2022 | 5.680 | 5.680 | 5.250 | 5.430 | 164,927 | -0.22(-3.89%) |
May 19, 2022 | 5.500 | 5.717 | 5.450 | 5.650 | 183,687 | +0.25(+4.63%) |
May 18, 2022 | 5.650 | 5.670 | 5.310 | 5.400 | 162,847 | -0.23(-4.09%) |
May 17, 2022 | 5.560 | 5.760 | 5.520 | 5.630 | 273,081 | +0.17(+3.11%) |
May 16, 2022 | 5.760 | 5.760 | 5.350 | 5.460 | 323,773 | -0.29(-5.04%) |
May 13, 2022 | 5.450 | 5.850 | 5.400 | 5.750 | 319,587 | +0.45(+8.49%) |
May 12, 2022 | 5.200 | 5.450 | 5.030 | 5.300 | 476,317 | +0.34(+6.85%) |
May 11, 2022 | 4.950 | 5.210 | 4.935 | 4.960 | 224,375 | +0.03(+0.61%) |
May 10, 2022 | 5.200 | 5.300 | 4.720 | 4.930 | 430,751 | -0.24(-4.64%) |
May 09, 2022 | 5.400 | 5.428 | 4.930 | 5.170 | 466,423 | -0.28(-5.14%) |
May 06, 2022 | 5.530 | 5.560 | 5.400 | 5.450 | 152,923 | -0.11(-1.98%) |
May 05, 2022 | 6.110 | 6.171 | 5.490 | 5.560 | 399,102 | -0.54(-8.85%) |
May 04, 2022 | 5.790 | 6.100 | 5.660 | 6.100 | 228,590 | +0.31(+5.35%) |
May 03, 2022 | 5.650 | 5.920 | 5.620 | 5.790 | 165,277 | +0.12(+2.12%) |
May 02, 2022 | 5.650 | 5.740 | 5.480 | 5.670 | 260,984 | -0.10(-1.73%) |
Apr 29, 2022 | 6.050 | 6.140 | 5.750 | 5.770 | 145,859 | -0.26(-4.31%) |
Apr 28, 2022 | 5.500 | 6.100 | 5.460 | 6.030 | 518,073 | +0.37(+6.54%) |
Apr 27, 2022 | 5.830 | 5.970 | 5.610 | 5.660 | 294,244 | -0.16(-2.75%) |
Apr 26, 2022 | 6.140 | 6.140 | 5.810 | 5.820 | 231,287 | -0.27(-4.43%) |
Apr 25, 2022 | 6.300 | 6.360 | 5.810 | 6.090 | 462,443 | -0.37(-5.73%) |
Apr 22, 2022 | 6.610 | 6.710 | 6.370 | 6.460 | 286,349 | -0.26(-3.87%) |
Apr 21, 2022 | 6.820 | 6.820 | 6.510 | 6.720 | 464,047 | -0.12(-1.75%) |
Apr 20, 2022 | 6.880 | 6.952 | 6.690 | 6.840 | 152,323 | -0.02(-0.29%) |
Apr 19, 2022 | 6.930 | 7.000 | 6.800 | 6.860 | 154,682 | -0.10(-1.44%) |
Apr 18, 2022 | 7.190 | 7.300 | 6.940 | 6.960 | 238,626 | -0.19(-2.66%) |
Apr 14, 2022 | 7.010 | 7.190 | 6.950 | 7.150 | 194,836 | +0.09(+1.27%) |
Apr 13, 2022 | 6.840 | 7.140 | 6.840 | 7.060 | 223,353 | +0.26(+3.82%) |
Apr 12, 2022 | 6.840 | 7.020 | 6.800 | 6.800 | 213,072 | -0.04(-0.58%) |
Apr 11, 2022 | 6.900 | 6.940 | 6.700 | 6.840 | 205,712 | +0.08(+1.18%) |
Apr 08, 2022 | 6.940 | 6.950 | 6.760 | 6.760 | 186,096 | -0.18(-2.59%) |
Apr 07, 2022 | 6.940 | 6.970 | 6.760 | 6.940 | 176,646 | +0.09(+1.31%) |
Apr 06, 2022 | 6.940 | 7.030 | 6.750 | 6.850 | 172,287 | -0.10(-1.44%) |
Apr 05, 2022 | 7.150 | 7.390 | 6.910 | 6.950 | 237,058 | -0.20(-2.80%) |
Apr 04, 2022 | 7.260 | 7.390 | 7.099 | 7.150 | 193,638 | -0.11(-1.52%) |
Apr 01, 2022 | 7.100 | 7.290 | 7.030 | 7.260 | 150,285 | +0.19(+2.69%) |
Mar 31, 2022 | 7.210 | 7.258 | 7.070 | 7.070 | 158,001 | -0.14(-1.94%) |
Mar 30, 2022 | 7.280 | 7.390 | 7.090 | 7.210 | 145,211 | -0.05(-0.69%) |
Mar 29, 2022 | 7.070 | 7.260 | 7.000 | 7.260 | 167,568 | +0.13(+1.82%) |
Mar 28, 2022 | 7.390 | 7.500 | 7.061 | 7.130 | 353,130 | -0.43(-5.69%) |
Mar 25, 2022 | 7.700 | 7.720 | 7.410 | 7.560 | 237,690 | -0.17(-2.20%) |
Mar 24, 2022 | 7.690 | 7.846 | 7.590 | 7.730 | 153,775 | +0.07(+0.91%) |
Mar 23, 2022 | 7.490 | 7.671 | 7.410 | 7.660 | 158,521 | +0.21(+2.82%) |
Mar 22, 2022 | 7.860 | 7.860 | 7.420 | 7.450 | 193,268 | -0.34(-4.36%) |
Mar 21, 2022 | 7.690 | 7.890 | 7.640 | 7.790 | 168,410 | +0.20(+2.64%) |
Mar 18, 2022 | 7.690 | 7.814 | 7.530 | 7.590 | 254,626 | -0.02(-0.26%) |
Mar 17, 2022 | 7.510 | 7.810 | 7.510 | 7.610 | 234,598 | +0.14(+1.87%) |
Mar 16, 2022 | 7.070 | 7.490 | 7.010 | 7.470 | 210,221 | +0.42(+5.96%) |
Mar 15, 2022 | 6.820 | 7.230 | 6.800 | 7.050 | 218,152 | +0.11(+1.59%) |
Mar 14, 2022 | 7.150 | 7.200 | 6.850 | 6.940 | 326,071 | -0.20(-2.80%) |
Mar 11, 2022 | 7.390 | 7.570 | 7.120 | 7.140 | 1,060,868 | -0.42(-5.56%) |
Mar 10, 2022 | 7.450 | 7.380 | 7.560 | 254,624 | +0.12(+1.61%) | |
Mar 09, 2022 | 7.450 | 7.610 | 7.250 | 7.440 | 251,806 | -0.24(-3.12%) |
Mar 08, 2022 | 7.640 | 8.120 | 7.500 | 7.680 | 566,604 | +0.19(+2.54%) |
Mar 07, 2022 | 7.360 | 7.800 | 7.310 | 7.490 | 428,507 | +0.20(+2.74%) |
Mar 04, 2022 | 7.290 | 7.479 | 7.100 | 7.290 | 266,998 | +0.01(+0.14%) |
Mar 03, 2022 | 7.160 | 7.300 | 7.077 | 7.280 | 171,588 | +0.12(+1.68%) |
Mar 02, 2022 | 7.450 | 7.489 | 7.060 | 7.160 | 257,588 | -0.28(-3.76%) |