Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.280 | 9.640 | 8.690 | 8.890 | 1,022,056 | -0.08(-0.89%) |
May 27, 2022 | 8.580 | 9.190 | 8.520 | 8.970 | 722,454 | +0.40(+4.67%) |
May 26, 2022 | 8.520 | 8.790 | 8.450 | 8.570 | 576,883 | +0.13(+1.54%) |
May 25, 2022 | 7.790 | 8.500 | 7.790 | 8.440 | 1,277,626 | +0.66(+8.48%) |
May 24, 2022 | 7.750 | 7.820 | 7.430 | 7.780 | 400,918 | -0.07(-0.89%) |
May 23, 2022 | 7.460 | 7.900 | 7.340 | 7.850 | 590,021 | +0.47(+6.37%) |
May 20, 2022 | 7.560 | 7.710 | 7.230 | 7.380 | 417,897 | -0.11(-1.47%) |
May 19, 2022 | 7.430 | 7.890 | 7.370 | 7.490 | 567,400 | -0.21(-2.73%) |
May 18, 2022 | 8.120 | 8.270 | 7.455 | 7.700 | 892,995 | -0.30(-3.75%) |
May 17, 2022 | 7.490 | 8.110 | 7.320 | 8.000 | 1,737,565 | +0.67(+9.14%) |
May 16, 2022 | 6.980 | 7.420 | 6.970 | 7.330 | 818,234 | +0.35(+5.01%) |
May 13, 2022 | 6.780 | 7.190 | 6.775 | 6.980 | 1,113,783 | +0.36(+5.44%) |
May 12, 2022 | 6.200 | 6.640 | 5.900 | 6.620 | 1,084,138 | +0.32(+5.08%) |
May 11, 2022 | 6.510 | 6.750 | 6.230 | 6.300 | 810,949 | +0.12(+1.94%) |
May 10, 2022 | 6.660 | 6.670 | 5.930 | 6.180 | 1,487,185 | -0.27(-4.19%) |
May 09, 2022 | 7.310 | 7.310 | 6.430 | 6.450 | 1,247,651 | -1.06(-14.11%) |
May 06, 2022 | 7.500 | 7.760 | 7.250 | 7.510 | 1,212,720 | +0.09(+1.21%) |
May 05, 2022 | 7.530 | 7.660 | 7.064 | 7.420 | 1,094,534 | -0.20(-2.62%) |
May 04, 2022 | 7.270 | 7.635 | 7.060 | 7.620 | 968,744 | +0.53(+7.48%) |
May 03, 2022 | 6.690 | 7.200 | 6.690 | 7.090 | 702,754 | +0.42(+6.30%) |
May 02, 2022 | 6.530 | 6.690 | 6.190 | 6.670 | 1,102,698 | -0.01(-0.15%) |
Apr 29, 2022 | 6.920 | 7.095 | 6.615 | 6.680 | 1,198,020 | -0.23(-3.33%) |
Apr 28, 2022 | 6.770 | 6.975 | 6.300 | 6.910 | 819,287 | +0.26(+3.91%) |
Apr 27, 2022 | 6.500 | 6.755 | 6.280 | 6.650 | 923,377 | +0.19(+2.94%) |
Apr 26, 2022 | 6.570 | 6.880 | 6.440 | 6.460 | 751,407 | -0.11(-1.67%) |
Apr 25, 2022 | 6.260 | 6.680 | 6.080 | 6.570 | 1,344,765 | -0.05(-0.76%) |
Apr 22, 2022 | 6.990 | 7.150 | 6.615 | 6.620 | 971,987 | -0.43(-6.10%) |
Apr 21, 2022 | 7.400 | 7.412 | 6.815 | 7.050 | 728,353 | -0.25(-3.42%) |
Apr 20, 2022 | 7.170 | 7.435 | 7.060 | 7.300 | 545,490 | +0.20(+2.82%) |
Apr 19, 2022 | 7.180 | 7.180 | 6.830 | 7.100 | 667,437 | -0.14(-1.93%) |
Apr 18, 2022 | 6.930 | 7.325 | 6.890 | 7.240 | 888,390 | +0.32(+4.62%) |
Apr 14, 2022 | 6.290 | 6.980 | 6.170 | 6.920 | 1,191,947 | +0.65(+10.37%) |
Apr 13, 2022 | 6.250 | 6.380 | 6.150 | 6.270 | 659,536 | +0.16(+2.62%) |
Apr 12, 2022 | 6.200 | 6.470 | 6.100 | 6.110 | 667,604 | +0.09(+1.50%) |
Apr 11, 2022 | 6.060 | 6.110 | 5.835 | 6.020 | 409,869 | -0.19(-3.06%) |
Apr 08, 2022 | 5.920 | 6.290 | 5.900 | 6.210 | 668,377 | +0.29(+4.90%) |
Apr 07, 2022 | 5.750 | 5.950 | 5.510 | 5.920 | 710,536 | +0.24(+4.23%) |
Apr 06, 2022 | 5.760 | 5.950 | 5.566 | 5.680 | 650,762 | -0.13(-2.24%) |
Apr 05, 2022 | 6.090 | 6.160 | 5.790 | 5.810 | 658,562 | -0.26(-4.28%) |
Apr 04, 2022 | 5.900 | 6.090 | 5.885 | 6.070 | 605,627 | +0.29(+5.02%) |
Apr 01, 2022 | 5.470 | 6.000 | 5.470 | 5.780 | 1,129,542 | +0.28(+5.09%) |
Mar 31, 2022 | 5.480 | 5.727 | 5.440 | 5.500 | 824,037 | -0.08(-1.43%) |
Mar 30, 2022 | 5.820 | 5.980 | 5.520 | 5.580 | 930,497 | -0.12(-2.11%) |
Mar 29, 2022 | 5.690 | 5.775 | 5.530 | 5.700 | 964,585 | -0.23(-3.88%) |
Mar 28, 2022 | 6.170 | 6.195 | 5.710 | 5.930 | 1,262,674 | -0.38(-6.02%) |
Mar 25, 2022 | 6.210 | 6.330 | 6.090 | 6.310 | 754,628 | +0.00(+0.00%) |
Mar 24, 2022 | 6.210 | 6.400 | 6.090 | 6.310 | 574,309 | +0.03(+0.48%) |
Mar 23, 2022 | 6.260 | 6.665 | 6.220 | 6.280 | 1,269,108 | +0.16(+2.61%) |
Mar 22, 2022 | 5.860 | 6.120 | 5.835 | 6.120 | 862,580 | +0.24(+4.08%) |
Mar 21, 2022 | 5.670 | 6.065 | 5.670 | 5.880 | 1,065,258 | +0.35(+6.33%) |
Mar 18, 2022 | 5.710 | 5.780 | 5.510 | 5.530 | 649,040 | -0.26(-4.49%) |
Mar 17, 2022 | 5.600 | 5.920 | 5.600 | 5.790 | 882,019 | +0.33(+6.04%) |
Mar 16, 2022 | 5.400 | 5.655 | 5.350 | 5.460 | 765,099 | +0.06(+1.11%) |
Mar 15, 2022 | 5.320 | 5.550 | 4.970 | 5.400 | 1,263,970 | -0.23(-4.09%) |
Mar 14, 2022 | 6.050 | 6.055 | 5.580 | 5.630 | 1,449,384 | -0.49(-8.01%) |
Mar 11, 2022 | 5.840 | 6.330 | 5.800 | 6.120 | 1,252,981 | +0.12(+2.00%) |
Mar 10, 2022 | 5.710 | 6.000 | 2,292,213 | +0.61(+11.32%) | ||
Mar 09, 2022 | 5.050 | 5.420 | 4.810 | 5.390 | 1,144,910 | +0.07(+1.32%) |
Mar 08, 2022 | 5.820 | 5.930 | 5.300 | 5.320 | 1,441,510 | -0.33(-5.84%) |
Mar 07, 2022 | 5.800 | 6.140 | 5.560 | 5.650 | 1,897,055 | +0.17(+3.10%) |
Mar 04, 2022 | 4.950 | 5.530 | 4.920 | 5.480 | 1,052,888 | +0.52(+10.48%) |
Mar 03, 2022 | 5.040 | 5.080 | 4.880 | 4.960 | 772,448 | -0.12(-2.36%) |
Mar 02, 2022 | 4.880 | 5.175 | 4.820 | 5.080 | 893,510 | +0.23(+4.74%) |