Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.520 | 9.545 | 8.935 | 9.120 | 45,224,936 | -0.20(-2.15%) |
May 27, 2022 | 8.680 | 9.320 | 8.610 | 9.320 | 33,228,788 | +0.52(+5.91%) |
May 26, 2022 | 8.450 | 9.060 | 8.375 | 8.800 | 48,036,884 | +0.42(+5.01%) |
May 25, 2022 | 7.850 | 8.390 | 7.730 | 8.380 | 51,006,944 | +0.74(+9.69%) |
May 24, 2022 | 7.570 | 7.860 | 7.460 | 7.640 | 30,325,272 | -0.04(-0.52%) |
May 23, 2022 | 7.100 | 7.720 | 7.090 | 7.680 | 30,804,236 | +0.59(+8.32%) |
May 20, 2022 | 7.030 | 7.105 | 6.830 | 7.090 | 28,718,998 | +0.17(+2.46%) |
May 19, 2022 | 6.800 | 7.075 | 6.795 | 6.920 | 23,763,292 | -0.08(-1.14%) |
May 18, 2022 | 7.240 | 7.300 | 6.835 | 7.000 | 27,321,100 | -0.34(-4.63%) |
May 17, 2022 | 6.860 | 7.370 | 6.775 | 7.340 | 30,985,042 | +0.60(+8.90%) |
May 16, 2022 | 6.670 | 6.945 | 6.670 | 6.740 | 19,230,210 | +0.16(+2.43%) |
May 13, 2022 | 6.580 | 6.770 | 6.470 | 6.580 | 25,444,584 | +0.17(+2.65%) |
May 12, 2022 | 6.550 | 6.600 | 6.295 | 6.410 | 28,774,372 | -0.20(-3.03%) |
May 11, 2022 | 6.660 | 6.920 | 6.572 | 6.610 | 26,721,464 | +0.10(+1.54%) |
May 10, 2022 | 6.630 | 6.750 | 6.290 | 6.510 | 25,399,664 | -0.03(-0.46%) |
May 09, 2022 | 7.090 | 7.140 | 6.480 | 6.540 | 28,068,168 | -0.76(-10.41%) |
May 06, 2022 | 7.520 | 7.599 | 7.165 | 7.300 | 25,720,512 | -0.22(-2.93%) |
May 05, 2022 | 7.900 | 7.910 | 7.215 | 7.520 | 26,620,436 | -0.34(-4.33%) |
May 04, 2022 | 7.930 | 7.970 | 7.610 | 7.860 | 32,239,860 | +0.18(+2.34%) |
May 03, 2022 | 7.580 | 7.868 | 7.486 | 7.680 | 30,393,916 | +0.32(+4.35%) |
May 02, 2022 | 7.380 | 7.610 | 7.130 | 7.360 | 28,265,344 | -0.14(-1.87%) |
Apr 29, 2022 | 7.520 | 7.920 | 7.420 | 7.500 | 37,632,672 | +0.13(+1.76%) |
Apr 28, 2022 | 7.440 | 7.540 | 7.120 | 7.370 | 35,325,312 | +0.00(+0.00%) |
Apr 27, 2022 | 7.250 | 7.475 | 7.100 | 7.370 | 27,302,864 | +0.14(+1.94%) |
Apr 26, 2022 | 7.450 | 7.625 | 7.220 | 7.230 | 29,636,012 | -0.20(-2.69%) |
Apr 25, 2022 | 7.180 | 7.475 | 7.080 | 7.430 | 33,316,578 | +0.00(+0.00%) |
Apr 22, 2022 | 7.700 | 7.925 | 7.350 | 7.430 | 34,548,936 | -0.36(-4.62%) |
Apr 21, 2022 | 8.440 | 8.440 | 7.700 | 7.790 | 36,206,360 | -0.44(-5.35%) |
Apr 20, 2022 | 8.190 | 8.290 | 7.950 | 8.230 | 29,486,340 | +0.12(+1.48%) |
Apr 19, 2022 | 8.280 | 8.280 | 7.950 | 8.110 | 33,857,868 | -0.37(-4.36%) |
Apr 18, 2022 | 8.290 | 8.675 | 8.130 | 8.480 | 41,329,308 | +0.29(+3.54%) |
Apr 14, 2022 | 8.230 | 8.355 | 8.065 | 8.190 | 33,520,404 | -0.07(-0.85%) |
Apr 13, 2022 | 8.180 | 8.390 | 8.030 | 8.260 | 37,599,272 | +0.23(+2.86%) |
Apr 12, 2022 | 8.110 | 8.280 | 7.960 | 8.030 | 30,267,032 | +0.09(+1.13%) |
Apr 11, 2022 | 8.020 | 8.050 | 7.660 | 7.940 | 37,076,084 | -0.06(-0.75%) |
Apr 08, 2022 | 7.850 | 8.100 | 7.700 | 8.000 | 36,834,256 | +0.33(+4.30%) |
Apr 07, 2022 | 7.750 | 7.890 | 7.410 | 7.670 | 32,275,924 | -0.02(-0.26%) |
Apr 06, 2022 | 7.650 | 8.050 | 7.500 | 7.690 | 41,968,512 | +0.15(+1.99%) |
Apr 05, 2022 | 7.610 | 7.960 | 7.520 | 7.540 | 31,941,808 | +0.09(+1.21%) |
Apr 04, 2022 | 7.530 | 7.600 | 7.250 | 7.450 | 23,801,712 | +0.10(+1.36%) |
Apr 01, 2022 | 7.210 | 7.380 | 7.100 | 7.350 | 29,423,040 | +0.18(+2.51%) |
Mar 31, 2022 | 7.060 | 7.470 | 7.030 | 7.170 | 36,812,776 | +0.07(+0.99%) |
Mar 30, 2022 | 7.220 | 7.620 | 7.090 | 7.100 | 49,076,088 | +0.10(+1.43%) |
Mar 29, 2022 | 6.830 | 7.140 | 6.770 | 7.000 | 44,162,064 | -0.29(-3.98%) |
Mar 28, 2022 | 6.700 | 7.290 | 6.600 | 7.290 | 64,131,412 | +0.41(+5.96%) |
Mar 25, 2022 | 6.000 | 6.950 | 6.000 | 6.880 | 80,819,824 | +0.93(+15.63%) |
Mar 24, 2022 | 5.780 | 6.140 | 5.730 | 5.950 | 53,485,776 | +0.19(+3.30%) |
Mar 23, 2022 | 5.400 | 5.815 | 5.380 | 5.760 | 34,068,532 | +0.44(+8.27%) |
Mar 22, 2022 | 5.370 | 5.500 | 5.220 | 5.320 | 23,616,784 | -0.03(-0.56%) |
Mar 21, 2022 | 5.400 | 5.590 | 5.330 | 5.350 | 29,585,652 | +0.00(+0.00%) |
Mar 18, 2022 | 5.400 | 5.455 | 5.325 | 5.350 | 51,963,364 | -0.05(-0.93%) |
Mar 17, 2022 | 5.400 | 5.580 | 5.390 | 5.400 | 24,762,928 | +0.15(+2.86%) |
Mar 16, 2022 | 5.230 | 5.410 | 5.090 | 5.250 | 30,052,814 | +0.06(+1.16%) |
Mar 15, 2022 | 5.050 | 5.340 | 5.010 | 5.190 | 22,286,964 | +0.00(+0.00%) |
Mar 14, 2022 | 5.380 | 5.460 | 4.990 | 5.190 | 28,913,096 | -0.35(-6.32%) |
Mar 11, 2022 | 5.770 | 5.840 | 5.535 | 5.540 | 27,393,960 | -0.21(-3.65%) |
Mar 10, 2022 | 5.750 | 6.000 | 5.650 | 5.750 | 48,809,812 | +0.10(+1.77%) |
Mar 09, 2022 | 5.440 | 5.890 | 5.330 | 5.650 | 46,645,484 | +0.05(+0.89%) |
Mar 08, 2022 | 5.720 | 6.150 | 5.543 | 5.600 | 58,099,484 | +0.06(+1.08%) |
Mar 07, 2022 | 5.510 | 5.840 | 5.470 | 5.540 | 37,158,540 | +0.16(+2.97%) |
Mar 04, 2022 | 5.300 | 5.520 | 5.240 | 5.380 | 41,120,556 | +0.13(+2.48%) |
Mar 03, 2022 | 5.240 | 5.270 | 5.040 | 5.250 | 28,630,438 | -0.01(-0.19%) |
Mar 02, 2022 | 5.250 | 5.450 | 5.205 | 5.260 | 39,953,548 | +0.11(+2.14%) |