Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.050 | 6.150 | 5.500 | 5.630 | 7,894,597 | -0.54(-8.75%) |
May 27, 2022 | 5.490 | 6.190 | 5.450 | 6.170 | 6,578,394 | +0.76(+14.05%) |
May 26, 2022 | 5.350 | 5.680 | 5.230 | 5.410 | 4,563,217 | +0.04(+0.74%) |
May 25, 2022 | 5.370 | 5.670 | 5.260 | 5.370 | 5,248,528 | -0.02(-0.37%) |
May 24, 2022 | 5.610 | 5.700 | 5.360 | 5.390 | 9,273,774 | -0.35(-6.10%) |
May 23, 2022 | 5.590 | 5.890 | 5.460 | 5.740 | 9,319,499 | +0.13(+2.32%) |
May 20, 2022 | 5.750 | 5.860 | 5.260 | 5.610 | 8,085,756 | +0.01(+0.18%) |
May 19, 2022 | 5.180 | 5.770 | 5.165 | 5.600 | 5,144,529 | +0.38(+7.28%) |
May 18, 2022 | 5.530 | 5.750 | 5.155 | 5.220 | 7,906,937 | -0.51(-8.90%) |
May 17, 2022 | 5.680 | 5.940 | 5.455 | 5.730 | 5,077,003 | +0.22(+3.99%) |
May 16, 2022 | 5.750 | 5.900 | 5.470 | 5.510 | 6,541,137 | -0.33(-5.65%) |
May 13, 2022 | 5.140 | 5.940 | 5.070 | 5.840 | 9,751,327 | +0.85(+17.03%) |
May 12, 2022 | 4.580 | 5.220 | 4.510 | 4.990 | 11,024,482 | +0.33(+6.97%) |
May 11, 2022 | 5.170 | 5.365 | 4.660 | 4.665 | 9,876,967 | -0.67(-12.48%) |
May 10, 2022 | 5.510 | 5.760 | 4.772 | 5.330 | 7,351,508 | +0.05(+0.95%) |
May 09, 2022 | 5.910 | 6.000 | 5.250 | 5.280 | 4,970,382 | -0.84(-13.73%) |
May 06, 2022 | 6.400 | 6.400 | 5.700 | 6.120 | 8,793,737 | -0.30(-4.67%) |
May 05, 2022 | 7.520 | 7.740 | 6.335 | 6.420 | 9,203,365 | -0.87(-11.93%) |
May 04, 2022 | 6.830 | 7.510 | 6.455 | 7.290 | 9,103,610 | +0.46(+6.73%) |
May 03, 2022 | 6.830 | 7.060 | 6.585 | 6.830 | 4,783,851 | -0.02(-0.29%) |
May 02, 2022 | 6.290 | 6.870 | 6.210 | 6.850 | 6,195,714 | +0.51(+8.04%) |
Apr 29, 2022 | 6.520 | 6.880 | 6.315 | 6.340 | 5,473,646 | -0.21(-3.21%) |
Apr 28, 2022 | 6.660 | 6.808 | 5.905 | 6.550 | 6,541,469 | -0.09(-1.36%) |
Apr 27, 2022 | 6.690 | 6.900 | 6.500 | 6.640 | 7,042,681 | -0.03(-0.45%) |
Apr 26, 2022 | 7.130 | 7.330 | 6.655 | 6.670 | 6,992,866 | -0.52(-7.23%) |
Apr 25, 2022 | 6.760 | 7.210 | 6.650 | 7.190 | 10,374,532 | +0.37(+5.43%) |
Apr 22, 2022 | 6.660 | 6.940 | 6.570 | 6.820 | 10,571,724 | +0.15(+2.25%) |
Apr 21, 2022 | 7.180 | 7.340 | 6.550 | 6.670 | 7,498,853 | -0.34(-4.85%) |
Apr 20, 2022 | 7.460 | 7.494 | 6.990 | 7.010 | 6,319,332 | -0.42(-5.65%) |
Apr 19, 2022 | 7.280 | 7.700 | 7.180 | 7.430 | 6,153,212 | +0.09(+1.23%) |
Apr 18, 2022 | 7.530 | 7.530 | 7.090 | 7.340 | 7,487,581 | -0.20(-2.65%) |
Apr 14, 2022 | 8.330 | 8.340 | 7.500 | 7.540 | 7,094,292 | -0.61(-7.48%) |
Apr 13, 2022 | 8.110 | 8.360 | 7.860 | 8.150 | 7,687,508 | +0.03(+0.37%) |
Apr 12, 2022 | 8.340 | 8.920 | 8.045 | 8.120 | 7,361,687 | -0.09(-1.10%) |
Apr 11, 2022 | 8.250 | 8.515 | 8.020 | 8.210 | 9,045,962 | -0.28(-3.30%) |
Apr 08, 2022 | 8.700 | 8.820 | 8.360 | 8.490 | 6,323,355 | -0.28(-3.19%) |
Apr 07, 2022 | 8.740 | 8.940 | 8.300 | 8.770 | 6,476,302 | -0.03(-0.34%) |
Apr 06, 2022 | 9.270 | 9.270 | 8.265 | 8.800 | 9,417,956 | -0.66(-6.98%) |
Apr 05, 2022 | 10.38 | 10.47 | 9.360 | 9.460 | 5,823,208 | -0.97(-9.30%) |
Apr 04, 2022 | 9.520 | 10.45 | 9.520 | 10.43 | 7,310,048 | +0.95(+10.02%) |
Apr 01, 2022 | 9.290 | 9.570 | 9.160 | 9.480 | 5,469,645 | +0.38(+4.18%) |
Mar 31, 2022 | 9.630 | 9.765 | 9.060 | 9.100 | 4,952,244 | -0.55(-5.70%) |
Mar 30, 2022 | 10.15 | 10.34 | 9.610 | 9.650 | 5,289,765 | -0.67(-6.49%) |
Mar 29, 2022 | 9.750 | 10.44 | 9.660 | 10.32 | 6,646,284 | +0.78(+8.18%) |
Mar 28, 2022 | 9.300 | 9.700 | 9.065 | 9.540 | 4,793,146 | +0.30(+3.25%) |
Mar 25, 2022 | 9.700 | 9.710 | 9.030 | 9.240 | 3,839,460 | -0.43(-4.45%) |
Mar 24, 2022 | 9.900 | 9.930 | 9.090 | 9.670 | 4,494,781 | -0.21(-2.13%) |
Mar 23, 2022 | 10.00 | 10.39 | 9.690 | 9.880 | 8,407,957 | -0.30(-2.95%) |
Mar 22, 2022 | 9.940 | 10.42 | 9.795 | 10.18 | 5,988,701 | +0.24(+2.41%) |
Mar 21, 2022 | 10.70 | 10.72 | 9.750 | 9.940 | 7,034,680 | -0.78(-7.28%) |
Mar 18, 2022 | 10.71 | 10.98 | 10.31 | 10.72 | 8,708,083 | -0.21(-1.92%) |
Mar 17, 2022 | 10.23 | 10.96 | 10.00 | 10.93 | 4,251,243 | +0.67(+6.53%) |
Mar 16, 2022 | 9.490 | 10.31 | 9.450 | 10.26 | 5,575,692 | +1.10(+12.01%) |
Mar 15, 2022 | 8.420 | 9.170 | 8.260 | 9.160 | 5,003,951 | +0.73(+8.66%) |
Mar 14, 2022 | 9.770 | 9.830 | 8.330 | 8.430 | 5,899,216 | -1.47(-14.85%) |
Mar 11, 2022 | 11.09 | 11.16 | 9.860 | 9.900 | 3,581,865 | -1.04(-9.51%) |
Mar 10, 2022 | 10.95 | 11.04 | 10.58 | 10.94 | 2,280,575 | -0.29(-2.58%) |
Mar 09, 2022 | 11.02 | 11.55 | 10.86 | 11.23 | 3,194,707 | +0.58(+5.45%) |
Mar 08, 2022 | 10.35 | 11.08 | 9.990 | 10.65 | 4,719,226 | +0.22(+2.11%) |
Mar 07, 2022 | 10.70 | 10.98 | 9.975 | 10.43 | 3,993,627 | -0.25(-2.34%) |
Mar 04, 2022 | 11.23 | 11.71 | 10.53 | 10.68 | 2,972,704 | -0.62(-5.49%) |
Mar 03, 2022 | 11.84 | 11.89 | 11.08 | 11.30 | 3,076,673 | -0.40(-3.42%) |
Mar 02, 2022 | 12.16 | 12.16 | 11.31 | 11.70 | 3,464,192 | -0.46(-3.78%) |