Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.329 | 5.667 | 5.232 | 5.557 | 1,240,552 | +0.18(+3.43%) |
May 27, 2022 | 5.346 | 5.394 | 4.977 | 5.372 | 884,701 | +0.02(+0.33%) |
May 26, 2022 | 5.293 | 5.478 | 5.258 | 5.355 | 597,131 | +0.09(+1.67%) |
May 25, 2022 | 5.214 | 5.293 | 5.092 | 5.267 | 764,231 | +0.06(+1.18%) |
May 24, 2022 | 5.179 | 5.258 | 5.048 | 5.206 | 820,452 | -0.10(-1.82%) |
May 23, 2022 | 5.530 | 5.741 | 5.302 | 5.302 | 1,042,552 | -0.18(-3.36%) |
May 20, 2022 | 5.127 | 5.487 | 4.854 | 5.487 | 1,727,066 | +0.36(+7.02%) |
May 19, 2022 | 5.074 | 5.311 | 4.951 | 5.127 | 1,534,378 | +0.00(+0.00%) |
May 18, 2022 | 4.925 | 5.144 | 4.363 | 5.127 | 2,401,186 | -0.04(-0.85%) |
May 17, 2022 | 5.030 | 5.171 | 4.872 | 5.171 | 721,499 | +0.21(+4.25%) |
May 16, 2022 | 4.960 | 5.087 | 4.837 | 4.960 | 613,813 | +0.00(+0.00%) |
May 13, 2022 | 5.083 | 5.083 | 4.881 | 4.960 | 628,711 | +0.03(+0.53%) |
May 12, 2022 | 4.775 | 5.087 | 4.696 | 4.934 | 1,019,024 | +0.08(+1.63%) |
May 11, 2022 | 5.241 | 5.487 | 4.819 | 4.854 | 913,935 | -0.44(-8.29%) |
May 10, 2022 | 5.232 | 5.487 | 5.144 | 5.293 | 1,493,125 | +0.31(+6.16%) |
May 09, 2022 | 5.109 | 5.377 | 4.916 | 4.986 | 1,171,566 | -0.29(-5.49%) |
May 06, 2022 | 5.399 | 5.425 | 4.793 | 5.276 | 1,361,211 | -0.12(-2.28%) |
May 05, 2022 | 6.031 | 6.101 | 5.223 | 5.399 | 1,250,101 | -0.87(-13.87%) |
May 04, 2022 | 6.119 | 6.277 | 5.741 | 6.268 | 783,932 | +0.15(+2.44%) |
May 03, 2022 | 6.127 | 6.233 | 6.004 | 6.119 | 371,453 | +0.03(+0.43%) |
May 02, 2022 | 6.031 | 6.110 | 5.767 | 6.092 | 774,185 | +0.09(+1.46%) |
Apr 29, 2022 | 6.154 | 6.347 | 5.934 | 6.004 | 570,847 | -0.18(-2.84%) |
Apr 28, 2022 | 6.110 | 6.189 | 5.671 | 6.180 | 600,368 | +0.21(+3.53%) |
Apr 27, 2022 | 6.066 | 6.171 | 5.934 | 5.969 | 530,300 | -0.07(-1.16%) |
Apr 26, 2022 | 6.259 | 6.382 | 5.838 | 6.040 | 962,387 | -0.29(-4.58%) |
Apr 25, 2022 | 6.382 | 6.593 | 6.277 | 6.329 | 530,885 | -0.17(-2.57%) |
Apr 22, 2022 | 6.479 | 6.707 | 6.356 | 6.496 | 724,662 | +0.03(+0.41%) |
Apr 21, 2022 | 6.847 | 6.935 | 6.426 | 6.470 | 566,960 | -0.32(-4.66%) |
Apr 20, 2022 | 6.838 | 6.900 | 6.637 | 6.786 | 395,367 | -0.04(-0.51%) |
Apr 19, 2022 | 6.549 | 7.005 | 6.373 | 6.821 | 703,830 | +0.22(+3.32%) |
Apr 18, 2022 | 6.926 | 6.926 | 6.452 | 6.601 | 782,935 | -0.36(-5.17%) |
Apr 14, 2022 | 7.444 | 7.585 | 6.917 | 6.961 | 610,415 | -0.47(-6.29%) |
Apr 13, 2022 | 7.059 | 7.531 | 6.956 | 7.428 | 697,508 | +0.25(+3.47%) |
Apr 12, 2022 | 7.514 | 7.583 | 7.145 | 7.179 | 627,181 | -0.20(-2.68%) |
Apr 11, 2022 | 7.471 | 7.634 | 7.308 | 7.377 | 519,330 | -0.27(-3.59%) |
Apr 08, 2022 | 7.942 | 7.969 | 7.613 | 7.652 | 503,205 | -0.25(-3.15%) |
Apr 07, 2022 | 7.669 | 8.008 | 7.669 | 7.901 | 610,047 | +0.20(+2.56%) |
Apr 06, 2022 | 7.385 | 7.755 | 7.308 | 7.703 | 504,247 | +0.21(+2.87%) |
Apr 05, 2022 | 7.737 | 7.772 | 7.415 | 7.488 | 1,077,063 | -0.21(-2.68%) |
Apr 04, 2022 | 7.892 | 7.944 | 7.634 | 7.695 | 640,724 | -0.15(-1.97%) |
Apr 01, 2022 | 7.523 | 7.978 | 7.523 | 7.849 | 835,764 | +0.27(+3.51%) |
Mar 31, 2022 | 7.377 | 7.609 | 7.377 | 7.583 | 460,609 | +0.18(+2.44%) |
Mar 30, 2022 | 7.987 | 7.987 | 7.394 | 7.403 | 695,842 | -0.62(-7.71%) |
Mar 29, 2022 | 7.720 | 8.021 | 7.514 | 8.021 | 915,050 | +0.35(+4.59%) |
Mar 28, 2022 | 7.463 | 7.677 | 7.300 | 7.669 | 506,096 | +0.19(+2.53%) |
Mar 25, 2022 | 7.617 | 7.729 | 7.446 | 7.480 | 461,356 | -0.07(-0.91%) |
Mar 24, 2022 | 7.394 | 7.600 | 7.308 | 7.549 | 845,990 | +0.21(+2.81%) |
Mar 23, 2022 | 7.360 | 7.514 | 7.300 | 7.342 | 498,266 | -0.10(-1.38%) |
Mar 22, 2022 | 7.085 | 7.514 | 7.042 | 7.446 | 1,088,866 | +0.40(+5.60%) |
Mar 21, 2022 | 7.265 | 7.712 | 7.029 | 7.050 | 1,267,303 | -0.24(-3.30%) |
Mar 18, 2022 | 7.214 | 7.454 | 7.059 | 7.291 | 3,782,070 | +0.06(+0.83%) |
Mar 17, 2022 | 6.956 | 7.244 | 6.896 | 7.231 | 1,341,863 | +0.27(+3.95%) |
Mar 16, 2022 | 6.810 | 7.033 | 6.527 | 6.956 | 1,428,396 | +0.22(+3.32%) |
Mar 15, 2022 | 6.570 | 6.733 | 6.485 | 6.733 | 888,732 | +0.16(+2.48%) |
Mar 14, 2022 | 7.171 | 7.351 | 6.471 | 6.570 | 1,742,501 | -0.69(-9.47%) |
Mar 11, 2022 | 7.600 | 7.892 | 7.257 | 7.257 | 1,079,433 | -0.64(-8.05%) |
Mar 10, 2022 | 7.737 | 7.905 | 7.638 | 7.892 | 753,306 | -0.01(-0.11%) |
Mar 09, 2022 | 7.712 | 8.021 | 7.669 | 7.901 | 1,187,235 | +0.29(+3.84%) |
Mar 08, 2022 | 7.222 | 7.909 | 7.020 | 7.609 | 926,742 | +0.40(+5.60%) |
Mar 07, 2022 | 7.188 | 7.549 | 6.939 | 7.205 | 888,318 | -0.10(-1.41%) |
Mar 04, 2022 | 7.008 | 7.437 | 6.982 | 7.308 | 835,156 | +0.22(+3.15%) |
Mar 03, 2022 | 7.360 | 7.437 | 6.887 | 7.085 | 1,163,656 | -0.31(-4.18%) |
Mar 02, 2022 | 7.420 | 7.716 | 6.975 | 7.394 | 1,238,910 | -0.02(-0.23%) |