Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.120 | 6.270 | 5.830 | 5.890 | 2,212,349 | +0.00(+0.00%) |
May 27, 2022 | 5.700 | 5.965 | 5.670 | 5.890 | 1,589,486 | +0.25(+4.43%) |
May 26, 2022 | 5.120 | 5.795 | 5.030 | 5.640 | 1,461,816 | +0.37(+7.02%) |
May 25, 2022 | 5.170 | 5.350 | 5.050 | 5.270 | 1,144,778 | +0.10(+1.93%) |
May 24, 2022 | 5.310 | 5.330 | 4.910 | 5.170 | 1,408,415 | -0.29(-5.31%) |
May 23, 2022 | 5.630 | 5.690 | 5.340 | 5.460 | 1,303,730 | -0.19(-3.36%) |
May 20, 2022 | 6.030 | 6.100 | 5.290 | 5.650 | 1,854,951 | -0.20(-3.42%) |
May 19, 2022 | 5.760 | 6.190 | 5.730 | 5.850 | 2,142,480 | +0.10(+1.74%) |
May 18, 2022 | 5.990 | 6.224 | 5.680 | 5.750 | 1,491,717 | -0.50(-8.00%) |
May 17, 2022 | 6.170 | 6.433 | 5.860 | 6.250 | 1,908,204 | +0.35(+5.93%) |
May 16, 2022 | 6.340 | 6.420 | 5.830 | 5.900 | 2,812,664 | -0.42(-6.65%) |
May 13, 2022 | 5.640 | 6.670 | 5.630 | 6.320 | 4,061,777 | +1.18(+22.96%) |
May 12, 2022 | 4.820 | 5.450 | 4.530 | 5.140 | 3,040,389 | +0.12(+2.39%) |
May 11, 2022 | 4.950 | 5.600 | 4.880 | 5.020 | 2,690,112 | -0.68(-11.93%) |
May 10, 2022 | 6.050 | 6.155 | 5.350 | 5.700 | 2,375,526 | +0.06(+1.06%) |
May 09, 2022 | 6.100 | 6.170 | 5.612 | 5.640 | 2,332,594 | -0.90(-13.76%) |
May 06, 2022 | 6.770 | 6.830 | 6.340 | 6.540 | 1,962,903 | -0.36(-5.22%) |
May 05, 2022 | 7.460 | 7.590 | 6.690 | 6.900 | 2,133,258 | -0.81(-10.51%) |
May 04, 2022 | 6.990 | 7.770 | 6.580 | 7.710 | 2,954,661 | +0.76(+10.94%) |
May 03, 2022 | 6.750 | 7.161 | 6.680 | 6.950 | 2,021,619 | +0.15(+2.21%) |
May 02, 2022 | 6.550 | 6.838 | 6.320 | 6.800 | 1,842,798 | +0.31(+4.78%) |
Apr 29, 2022 | 6.830 | 7.360 | 6.480 | 6.490 | 1,726,284 | -0.55(-7.81%) |
Apr 28, 2022 | 7.000 | 7.261 | 6.490 | 7.040 | 2,322,044 | +0.25(+3.68%) |
Apr 27, 2022 | 7.200 | 7.470 | 6.750 | 6.790 | 2,345,175 | -0.25(-3.55%) |
Apr 26, 2022 | 7.800 | 7.860 | 7.020 | 7.040 | 1,862,611 | -0.84(-10.66%) |
Apr 25, 2022 | 7.860 | 8.180 | 7.710 | 7.880 | 1,837,314 | -0.04(-0.51%) |
Apr 22, 2022 | 8.350 | 8.730 | 7.840 | 7.920 | 1,916,159 | -0.55(-6.49%) |
Apr 21, 2022 | 9.250 | 9.550 | 8.420 | 8.470 | 1,444,361 | -0.54(-5.99%) |
Apr 20, 2022 | 9.820 | 9.820 | 8.840 | 9.010 | 1,354,377 | -0.50(-5.26%) |
Apr 19, 2022 | 9.430 | 9.970 | 9.230 | 9.510 | 1,083,533 | +0.19(+2.04%) |
Apr 18, 2022 | 9.550 | 9.560 | 9.013 | 9.320 | 1,236,078 | -0.29(-3.02%) |
Apr 14, 2022 | 10.13 | 10.14 | 9.560 | 9.610 | 1,070,381 | -0.52(-5.13%) |
Apr 13, 2022 | 9.770 | 10.33 | 9.650 | 10.13 | 1,076,890 | +0.36(+3.68%) |
Apr 12, 2022 | 10.30 | 10.68 | 9.740 | 9.770 | 1,123,900 | -0.24(-2.40%) |
Apr 11, 2022 | 9.970 | 10.41 | 9.837 | 10.01 | 1,673,786 | -0.40(-3.84%) |
Apr 08, 2022 | 11.02 | 11.04 | 10.38 | 10.41 | 1,422,370 | -0.73(-6.55%) |
Apr 07, 2022 | 11.07 | 11.37 | 10.64 | 11.14 | 1,187,774 | -0.06(-0.54%) |
Apr 06, 2022 | 11.57 | 11.63 | 10.83 | 11.20 | 1,571,742 | -0.81(-6.74%) |
Apr 05, 2022 | 13.22 | 13.36 | 11.90 | 12.01 | 1,753,262 | -1.22(-9.22%) |
Apr 04, 2022 | 12.84 | 13.28 | 12.60 | 13.23 | 1,279,125 | +0.49(+3.85%) |
Apr 01, 2022 | 12.37 | 12.97 | 12.32 | 12.74 | 1,126,550 | +0.37(+2.99%) |
Mar 31, 2022 | 12.64 | 12.97 | 12.22 | 12.37 | 1,691,348 | -0.08(-0.64%) |
Mar 30, 2022 | 12.87 | 13.19 | 12.34 | 12.45 | 1,261,266 | -0.64(-4.89%) |
Mar 29, 2022 | 13.50 | 13.50 | 12.71 | 13.09 | 1,506,212 | -0.33(-2.46%) |
Mar 28, 2022 | 13.14 | 13.91 | 12.86 | 13.42 | 2,031,915 | +0.74(+5.84%) |
Mar 25, 2022 | 13.38 | 13.55 | 12.46 | 12.68 | 1,857,840 | -0.46(-3.50%) |
Mar 24, 2022 | 12.64 | 13.18 | 12.08 | 13.14 | 1,875,673 | +0.66(+5.29%) |
Mar 23, 2022 | 12.47 | 13.36 | 12.16 | 12.48 | 1,959,772 | -0.16(-1.27%) |
Mar 22, 2022 | 12.45 | 13.07 | 12.21 | 12.64 | 2,483,986 | +0.76(+6.40%) |
Mar 21, 2022 | 11.90 | 12.56 | 11.72 | 11.88 | 2,707,889 | -0.08(-0.67%) |
Mar 18, 2022 | 11.00 | 12.45 | 10.92 | 11.96 | 3,898,008 | +0.78(+6.98%) |
Mar 17, 2022 | 10.13 | 11.20 | 9.970 | 11.18 | 2,993,567 | +0.92(+8.97%) |
Mar 16, 2022 | 9.900 | 10.38 | 9.560 | 10.26 | 1,987,611 | +0.59(+6.10%) |
Mar 15, 2022 | 9.560 | 9.710 | 8.970 | 9.670 | 1,202,470 | +0.12(+1.26%) |
Mar 14, 2022 | 9.930 | 10.09 | 9.095 | 9.550 | 1,759,228 | -0.38(-3.83%) |
Mar 11, 2022 | 11.17 | 11.17 | 9.920 | 9.930 | 1,703,607 | -1.16(-10.46%) |
Mar 10, 2022 | 10.67 | 11.27 | 10.59 | 11.09 | 1,781,829 | -0.10(-0.89%) |
Mar 09, 2022 | 10.64 | 11.31 | 10.50 | 11.19 | 2,951,408 | +1.09(+10.79%) |
Mar 08, 2022 | 9.170 | 10.35 | 8.970 | 10.10 | 2,181,477 | +1.00(+10.99%) |
Mar 07, 2022 | 9.540 | 10.04 | 8.970 | 9.100 | 2,107,213 | -0.23(-2.47%) |
Mar 04, 2022 | 9.850 | 10.36 | 9.120 | 9.330 | 2,116,901 | -0.75(-7.44%) |
Mar 03, 2022 | 11.09 | 11.15 | 9.770 | 10.08 | 2,183,510 | -0.87(-7.95%) |
Mar 02, 2022 | 10.82 | 11.08 | 10.36 | 10.95 | 2,083,844 | +0.27(+2.53%) |