Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.880 | 6.940 | 6.580 | 6.630 | 1,079,440 | -0.25(-3.63%) |
May 27, 2022 | 6.950 | 7.000 | 6.740 | 6.880 | 1,401,208 | +0.02(+0.29%) |
May 26, 2022 | 6.150 | 7.090 | 6.150 | 6.860 | 2,436,840 | +0.78(+12.83%) |
May 25, 2022 | 5.720 | 6.180 | 5.610 | 6.080 | 2,007,600 | +0.41(+7.23%) |
May 24, 2022 | 5.900 | 5.980 | 5.540 | 5.670 | 2,214,793 | -0.33(-5.50%) |
May 23, 2022 | 6.110 | 6.126 | 5.750 | 6.000 | 1,546,781 | -0.05(-0.83%) |
May 20, 2022 | 6.260 | 6.290 | 5.750 | 6.050 | 2,142,808 | -0.11(-1.79%) |
May 19, 2022 | 6.250 | 6.360 | 5.980 | 6.160 | 1,898,423 | -0.17(-2.69%) |
May 18, 2022 | 7.000 | 7.000 | 6.250 | 6.330 | 2,839,826 | -0.77(-10.85%) |
May 17, 2022 | 7.010 | 7.210 | 6.860 | 7.100 | 1,573,715 | +0.24(+3.50%) |
May 16, 2022 | 7.250 | 7.350 | 6.750 | 6.860 | 1,957,216 | -0.38(-5.25%) |
May 13, 2022 | 6.950 | 7.520 | 6.920 | 7.240 | 2,445,494 | +0.44(+6.47%) |
May 12, 2022 | 7.140 | 7.190 | 6.610 | 6.800 | 2,578,584 | -0.30(-4.23%) |
May 11, 2022 | 7.800 | 8.160 | 6.950 | 7.100 | 2,030,901 | -0.52(-6.82%) |
May 10, 2022 | 8.510 | 8.670 | 7.430 | 7.620 | 2,648,082 | -0.84(-9.93%) |
May 09, 2022 | 9.460 | 9.640 | 8.295 | 8.460 | 2,217,062 | -1.47(-14.80%) |
May 06, 2022 | 10.63 | 10.70 | 9.820 | 9.930 | 2,035,268 | -0.67(-6.32%) |
May 05, 2022 | 11.50 | 11.55 | 10.01 | 10.60 | 3,968,689 | -1.55(-12.76%) |
May 04, 2022 | 11.88 | 13.05 | 11.31 | 12.15 | 7,263,424 | -5.76(-32.16%) |
May 03, 2022 | 17.66 | 18.09 | 17.52 | 17.91 | 544,982 | +0.34(+1.94%) |
May 02, 2022 | 17.56 | 17.93 | 17.12 | 17.57 | 540,841 | -0.01(-0.06%) |
Apr 29, 2022 | 17.82 | 18.09 | 17.52 | 17.58 | 463,665 | -0.25(-1.40%) |
Apr 28, 2022 | 17.63 | 17.93 | 17.21 | 17.83 | 453,841 | +0.23(+1.31%) |
Apr 27, 2022 | 17.55 | 17.96 | 17.29 | 17.60 | 391,848 | +0.08(+0.46%) |
Apr 26, 2022 | 18.46 | 18.81 | 17.41 | 17.52 | 742,789 | -0.94(-5.09%) |
Apr 25, 2022 | 18.05 | 18.60 | 17.69 | 18.46 | 453,807 | +0.08(+0.44%) |
Apr 22, 2022 | 18.56 | 18.81 | 18.18 | 18.38 | 400,934 | -0.39(-2.08%) |
Apr 21, 2022 | 18.90 | 19.25 | 18.51 | 18.77 | 511,215 | +0.11(+0.59%) |
Apr 20, 2022 | 19.33 | 19.67 | 18.48 | 18.66 | 720,724 | -0.58(-3.01%) |
Apr 19, 2022 | 19.82 | 19.88 | 19.09 | 19.24 | 799,845 | -0.46(-2.34%) |
Apr 18, 2022 | 19.99 | 20.34 | 18.92 | 19.70 | 768,594 | -0.25(-1.25%) |
Apr 14, 2022 | 20.20 | 21.10 | 19.62 | 19.95 | 459,302 | -0.20(-0.99%) |
Apr 13, 2022 | 19.57 | 20.41 | 19.57 | 20.15 | 505,940 | +0.55(+2.81%) |
Apr 12, 2022 | 19.53 | 20.23 | 19.52 | 19.60 | 480,472 | +0.22(+1.14%) |
Apr 11, 2022 | 19.27 | 20.11 | 18.86 | 19.38 | 564,927 | +0.00(+0.00%) |
Apr 08, 2022 | 19.45 | 19.89 | 19.26 | 19.38 | 329,356 | -0.04(-0.21%) |
Apr 07, 2022 | 18.85 | 19.57 | 18.67 | 19.42 | 476,803 | +0.54(+2.86%) |
Apr 06, 2022 | 19.66 | 19.67 | 18.44 | 18.88 | 611,845 | -0.86(-4.36%) |
Apr 05, 2022 | 20.00 | 20.35 | 19.72 | 19.74 | 467,748 | -0.28(-1.40%) |
Apr 04, 2022 | 19.43 | 20.23 | 19.43 | 20.02 | 414,300 | +0.55(+2.82%) |
Apr 01, 2022 | 19.59 | 19.93 | 18.87 | 19.47 | 444,373 | +0.02(+0.10%) |
Mar 31, 2022 | 19.56 | 19.89 | 19.34 | 19.45 | 415,736 | -0.27(-1.37%) |
Mar 30, 2022 | 19.95 | 20.26 | 19.61 | 19.72 | 419,199 | -0.16(-0.80%) |
Mar 29, 2022 | 19.59 | 20.41 | 19.53 | 19.88 | 902,776 | +0.30(+1.53%) |
Mar 28, 2022 | 18.72 | 19.97 | 18.63 | 19.58 | 908,774 | +0.82(+4.37%) |
Mar 25, 2022 | 18.71 | 19.07 | 18.43 | 18.76 | 394,573 | -0.05(-0.27%) |
Mar 24, 2022 | 18.76 | 19.06 | 18.33 | 18.81 | 331,103 | -0.13(-0.69%) |
Mar 23, 2022 | 19.14 | 19.48 | 18.78 | 18.94 | 385,179 | -0.31(-1.61%) |
Mar 22, 2022 | 19.10 | 19.59 | 19.04 | 19.25 | 392,191 | +0.17(+0.89%) |
Mar 21, 2022 | 19.00 | 19.38 | 18.98 | 19.08 | 497,027 | +0.04(+0.21%) |
Mar 18, 2022 | 18.83 | 19.06 | 18.59 | 19.04 | 614,043 | +0.15(+0.79%) |
Mar 17, 2022 | 18.52 | 19.05 | 18.34 | 18.89 | 454,353 | +0.35(+1.89%) |
Mar 16, 2022 | 18.27 | 18.79 | 17.98 | 18.54 | 587,993 | +0.48(+2.66%) |
Mar 15, 2022 | 17.74 | 18.14 | 17.35 | 18.06 | 600,788 | +0.28(+1.57%) |
Mar 14, 2022 | 17.66 | 17.96 | 17.32 | 17.78 | 642,704 | -0.04(-0.22%) |
Mar 11, 2022 | 18.65 | 18.94 | 17.73 | 17.82 | 454,034 | -0.79(-4.25%) |
Mar 10, 2022 | 18.45 | 19.22 | 18.61 | 733,360 | -0.02(-0.11%) | |
Mar 09, 2022 | 18.55 | 19.09 | 18.53 | 18.63 | 614,063 | +0.39(+2.14%) |
Mar 08, 2022 | 18.21 | 18.93 | 17.58 | 18.24 | 799,655 | -0.11(-0.60%) |
Mar 07, 2022 | 19.31 | 20.00 | 18.26 | 18.35 | 923,431 | -1.03(-5.31%) |
Mar 04, 2022 | 18.92 | 19.65 | 18.92 | 19.38 | 865,986 | -0.15(-0.77%) |
Mar 03, 2022 | 19.60 | 19.74 | 18.94 | 19.53 | 663,793 | -0.06(-0.31%) |
Mar 02, 2022 | 18.99 | 19.86 | 18.80 | 19.59 | 1,001,553 | +0.56(+2.94%) |