Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.150 | 7.400 | 6.860 | 7.060 | 12,163,788 | -0.13(-1.81%) |
May 27, 2022 | 6.820 | 7.200 | 6.800 | 7.190 | 11,236,469 | +0.41(+6.05%) |
May 26, 2022 | 6.080 | 6.932 | 6.070 | 6.780 | 18,805,082 | +0.54(+8.65%) |
May 25, 2022 | 5.870 | 6.255 | 5.750 | 6.240 | 12,400,236 | +0.36(+6.12%) |
May 24, 2022 | 6.060 | 6.100 | 5.820 | 5.880 | 7,143,353 | -0.37(-5.92%) |
May 23, 2022 | 5.940 | 6.280 | 5.710 | 6.250 | 9,919,192 | +0.33(+5.57%) |
May 20, 2022 | 6.270 | 6.280 | 5.710 | 5.920 | 11,343,637 | -0.19(-3.11%) |
May 19, 2022 | 5.860 | 6.270 | 5.799 | 6.110 | 12,015,988 | +0.19(+3.21%) |
May 18, 2022 | 5.880 | 6.300 | 5.800 | 5.920 | 11,193,850 | -0.07(-1.17%) |
May 17, 2022 | 5.990 | 6.160 | 5.770 | 5.990 | 10,538,977 | +0.22(+3.81%) |
May 16, 2022 | 6.220 | 6.360 | 5.710 | 5.770 | 11,641,691 | -0.64(-9.98%) |
May 13, 2022 | 5.650 | 6.510 | 5.540 | 6.410 | 21,860,084 | +0.86(+15.50%) |
May 12, 2022 | 5.000 | 5.730 | 4.820 | 5.550 | 19,991,776 | +0.46(+9.04%) |
May 11, 2022 | 5.620 | 5.710 | 5.070 | 5.090 | 16,632,158 | -0.48(-8.62%) |
May 10, 2022 | 6.180 | 6.200 | 5.430 | 5.570 | 17,483,988 | -0.28(-4.79%) |
May 09, 2022 | 6.610 | 6.620 | 5.750 | 5.850 | 22,640,656 | -0.90(-13.33%) |
May 06, 2022 | 7.540 | 7.670 | 6.710 | 6.750 | 18,588,596 | -0.91(-11.88%) |
May 05, 2022 | 7.580 | 8.290 | 7.250 | 7.660 | 25,906,472 | +0.46(+6.39%) |
May 04, 2022 | 7.000 | 7.250 | 6.620 | 7.200 | 13,657,871 | +0.24(+3.45%) |
May 03, 2022 | 7.000 | 7.300 | 6.880 | 6.960 | 13,614,796 | -0.04(-0.57%) |
May 02, 2022 | 7.170 | 7.230 | 6.700 | 7.000 | 20,871,600 | -0.18(-2.51%) |
Apr 29, 2022 | 7.440 | 7.635 | 7.160 | 7.180 | 7,395,540 | -0.21(-2.84%) |
Apr 28, 2022 | 7.640 | 7.683 | 7.040 | 7.390 | 8,970,176 | -0.07(-0.94%) |
Apr 27, 2022 | 7.650 | 7.880 | 7.310 | 7.460 | 8,924,072 | -0.20(-2.61%) |
Apr 26, 2022 | 7.980 | 8.001 | 7.510 | 7.660 | 7,568,610 | -0.31(-3.89%) |
Apr 25, 2022 | 7.560 | 8.000 | 7.510 | 7.970 | 7,841,696 | +0.29(+3.78%) |
Apr 22, 2022 | 7.470 | 7.785 | 7.290 | 7.680 | 7,214,506 | +0.18(+2.40%) |
Apr 21, 2022 | 8.020 | 8.240 | 7.480 | 7.500 | 8,634,911 | -0.34(-4.34%) |
Apr 20, 2022 | 8.000 | 8.190 | 7.750 | 7.840 | 6,265,366 | -0.16(-2.00%) |
Apr 19, 2022 | 7.830 | 8.090 | 7.665 | 8.000 | 5,460,790 | +0.17(+2.17%) |
Apr 18, 2022 | 8.020 | 8.020 | 7.700 | 7.830 | 7,265,184 | -0.19(-2.37%) |
Apr 14, 2022 | 8.170 | 8.230 | 7.980 | 8.020 | 6,871,479 | -0.23(-2.79%) |
Apr 13, 2022 | 8.130 | 8.480 | 7.940 | 8.250 | 7,463,329 | +0.12(+1.48%) |
Apr 12, 2022 | 8.460 | 8.620 | 8.010 | 8.130 | 9,405,556 | -0.22(-2.63%) |
Apr 11, 2022 | 8.280 | 8.650 | 8.060 | 8.350 | 8,448,705 | -0.08(-0.95%) |
Apr 08, 2022 | 8.920 | 8.960 | 8.390 | 8.430 | 7,788,265 | -0.45(-5.07%) |
Apr 07, 2022 | 9.280 | 9.340 | 8.720 | 8.880 | 11,021,199 | -0.40(-4.31%) |
Apr 06, 2022 | 9.750 | 9.880 | 9.230 | 9.280 | 11,924,378 | -0.72(-7.20%) |
Apr 05, 2022 | 10.45 | 10.53 | 9.970 | 10.00 | 7,479,481 | -0.53(-5.03%) |
Apr 04, 2022 | 9.860 | 10.77 | 9.750 | 10.53 | 10,627,266 | +0.50(+4.99%) |
Apr 01, 2022 | 10.72 | 10.88 | 9.935 | 10.03 | 12,952,071 | -0.68(-6.35%) |
Mar 31, 2022 | 11.13 | 11.14 | 10.42 | 10.71 | 11,036,504 | -0.41(-3.69%) |
Mar 30, 2022 | 11.14 | 11.87 | 10.95 | 11.12 | 15,520,059 | -0.21(-1.85%) |
Mar 29, 2022 | 10.53 | 11.47 | 10.34 | 11.33 | 25,231,262 | +0.93(+8.94%) |
Mar 28, 2022 | 10.12 | 10.56 | 9.900 | 10.40 | 12,797,856 | +0.29(+2.87%) |
Mar 25, 2022 | 9.630 | 10.17 | 9.430 | 10.11 | 18,627,150 | +0.45(+4.66%) |
Mar 24, 2022 | 10.74 | 10.90 | 9.360 | 9.660 | 60,993,008 | +0.52(+5.69%) |
Mar 23, 2022 | 9.150 | 9.475 | 9.020 | 9.140 | 8,468,534 | -0.06(-0.65%) |
Mar 22, 2022 | 8.810 | 9.440 | 8.790 | 9.200 | 9,395,486 | +0.35(+3.95%) |
Mar 21, 2022 | 8.850 | 9.115 | 8.640 | 8.850 | 8,865,745 | -0.02(-0.23%) |
Mar 18, 2022 | 8.550 | 8.955 | 8.540 | 8.870 | 10,600,372 | +0.25(+2.90%) |
Mar 17, 2022 | 7.850 | 8.620 | 7.850 | 8.620 | 11,274,166 | +0.48(+5.90%) |
Mar 16, 2022 | 7.410 | 8.140 | 7.350 | 8.140 | 17,485,494 | +0.83(+11.35%) |
Mar 15, 2022 | 6.960 | 7.340 | 6.660 | 7.310 | 14,865,395 | +0.44(+6.40%) |
Mar 14, 2022 | 7.300 | 7.345 | 6.820 | 6.870 | 13,042,133 | -0.65(-8.64%) |
Mar 11, 2022 | 8.020 | 8.230 | 7.465 | 7.520 | 11,696,516 | -0.44(-5.53%) |
Mar 10, 2022 | 7.750 | 7.550 | 7.960 | 8,972,402 | +0.09(+1.14%) | |
Mar 09, 2022 | 7.760 | 8.040 | 7.665 | 7.870 | 10,955,114 | +0.32(+4.24%) |
Mar 08, 2022 | 6.620 | 7.815 | 6.600 | 7.550 | 22,591,700 | +0.91(+13.70%) |
Mar 07, 2022 | 6.750 | 6.900 | 6.460 | 6.640 | 14,653,701 | +0.00(+0.00%) |
Mar 04, 2022 | 7.120 | 7.320 | 6.600 | 6.640 | 19,839,322 | -0.58(-8.03%) |
Mar 03, 2022 | 7.550 | 7.590 | 7.175 | 7.220 | 7,776,115 | -0.33(-4.37%) |
Mar 02, 2022 | 7.670 | 7.800 | 7.380 | 7.550 | 10,181,430 | -0.11(-1.44%) |