Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.860 | 5.995 | 5.100 | 5.320 | 112,961 | -0.51(-8.75%) |
May 27, 2022 | 5.550 | 6.020 | 5.550 | 5.830 | 62,138 | +0.28(+5.05%) |
May 26, 2022 | 5.490 | 5.740 | 5.330 | 5.550 | 72,971 | +0.08(+1.46%) |
May 25, 2022 | 5.530 | 5.690 | 5.250 | 5.470 | 52,737 | +0.16(+3.01%) |
May 24, 2022 | 5.350 | 5.485 | 5.210 | 5.310 | 45,931 | -0.18(-3.28%) |
May 23, 2022 | 5.410 | 5.490 | 5.200 | 5.490 | 38,999 | +0.19(+3.58%) |
May 20, 2022 | 5.400 | 5.555 | 5.200 | 5.300 | 31,519 | -0.04(-0.75%) |
May 19, 2022 | 5.280 | 5.540 | 5.280 | 5.340 | 44,270 | +0.01(+0.19%) |
May 18, 2022 | 5.330 | 5.610 | 5.240 | 5.330 | 35,463 | -0.12(-2.20%) |
May 17, 2022 | 5.600 | 5.753 | 5.410 | 5.450 | 87,985 | +0.03(+0.55%) |
May 16, 2022 | 5.710 | 5.970 | 5.390 | 5.420 | 90,046 | -0.21(-3.73%) |
May 13, 2022 | 5.150 | 5.780 | 5.050 | 5.630 | 65,270 | +0.61(+12.15%) |
May 12, 2022 | 5.000 | 5.517 | 4.620 | 5.020 | 127,464 | -0.08(-1.57%) |
May 11, 2022 | 5.500 | 5.730 | 4.350 | 5.100 | 371,764 | -0.40(-7.27%) |
May 10, 2022 | 5.750 | 6.160 | 5.460 | 5.500 | 80,960 | -0.19(-3.34%) |
May 09, 2022 | 6.230 | 6.330 | 5.530 | 5.690 | 61,090 | -0.58(-9.25%) |
May 06, 2022 | 6.520 | 6.804 | 6.150 | 6.270 | 40,196 | -0.33(-5.00%) |
May 05, 2022 | 6.870 | 7.170 | 6.455 | 6.600 | 31,118 | -0.49(-6.91%) |
May 04, 2022 | 7.040 | 7.130 | 6.500 | 7.090 | 153,918 | +0.06(+0.85%) |
May 03, 2022 | 6.990 | 7.145 | 6.830 | 7.030 | 18,501 | +0.08(+1.15%) |
May 02, 2022 | 6.490 | 6.960 | 6.470 | 6.950 | 46,051 | +0.45(+6.92%) |
Apr 29, 2022 | 6.680 | 7.150 | 6.316 | 6.500 | 56,549 | -0.27(-3.99%) |
Apr 28, 2022 | 6.810 | 6.885 | 6.430 | 6.770 | 77,031 | +0.13(+1.96%) |
Apr 27, 2022 | 6.210 | 6.700 | 6.100 | 6.640 | 67,232 | +0.44(+7.10%) |
Apr 26, 2022 | 7.180 | 7.180 | 6.100 | 6.200 | 200,794 | -0.93(-13.04%) |
Apr 25, 2022 | 7.230 | 7.230 | 6.749 | 7.130 | 85,998 | +0.05(+0.71%) |
Apr 22, 2022 | 7.240 | 7.652 | 6.960 | 7.080 | 63,571 | +0.03(+0.43%) |
Apr 21, 2022 | 7.300 | 7.345 | 6.950 | 7.050 | 74,688 | -0.25(-3.42%) |
Apr 20, 2022 | 7.640 | 7.710 | 7.300 | 7.300 | 60,036 | -0.29(-3.82%) |
Apr 19, 2022 | 7.510 | 7.870 | 7.320 | 7.590 | 87,316 | +0.07(+0.93%) |
Apr 18, 2022 | 7.850 | 7.850 | 7.280 | 7.520 | 73,762 | -0.33(-4.20%) |
Apr 14, 2022 | 7.910 | 8.076 | 7.600 | 7.850 | 62,882 | -0.06(-0.76%) |
Apr 13, 2022 | 8.190 | 8.270 | 7.570 | 7.910 | 112,696 | -0.38(-4.58%) |
Apr 12, 2022 | 8.500 | 8.600 | 8.100 | 8.290 | 68,684 | -0.12(-1.43%) |
Apr 11, 2022 | 8.510 | 8.650 | 8.040 | 8.410 | 52,247 | -0.15(-1.75%) |
Apr 08, 2022 | 8.730 | 8.730 | 8.360 | 8.560 | 32,503 | -0.15(-1.72%) |
Apr 07, 2022 | 8.600 | 8.740 | 8.415 | 8.710 | 42,820 | +0.18(+2.11%) |
Apr 06, 2022 | 8.880 | 8.960 | 8.300 | 8.530 | 60,095 | -0.37(-4.16%) |
Apr 05, 2022 | 9.400 | 9.500 | 8.748 | 8.900 | 53,464 | -0.44(-4.71%) |
Apr 04, 2022 | 8.940 | 9.460 | 8.770 | 9.340 | 92,786 | +0.39(+4.36%) |
Apr 01, 2022 | 9.110 | 9.209 | 8.700 | 8.950 | 39,571 | +0.05(+0.62%) |
Mar 31, 2022 | 8.860 | 9.010 | 8.750 | 8.895 | 46,077 | +0.00(+0.06%) |
Mar 30, 2022 | 9.570 | 9.800 | 8.560 | 8.890 | 183,953 | -0.71(-7.40%) |
Mar 29, 2022 | 8.340 | 9.770 | 8.260 | 9.600 | 136,597 | +1.15(+13.61%) |
Mar 28, 2022 | 9.360 | 9.492 | 8.260 | 8.450 | 94,874 | -0.82(-8.85%) |
Mar 25, 2022 | 9.400 | 10.69 | 9.000 | 9.270 | 279,311 | +0.05(+0.54%) |
Mar 24, 2022 | 9.290 | 9.300 | 8.795 | 9.220 | 83,502 | +0.07(+0.77%) |
Mar 23, 2022 | 9.050 | 9.560 | 8.950 | 9.150 | 67,342 | +0.14(+1.55%) |
Mar 22, 2022 | 8.510 | 9.015 | 8.510 | 9.010 | 47,671 | +0.52(+6.12%) |
Mar 21, 2022 | 8.480 | 9.430 | 8.350 | 8.490 | 132,281 | -0.08(-0.93%) |
Mar 18, 2022 | 8.370 | 8.920 | 8.330 | 8.570 | 58,459 | +0.05(+0.59%) |
Mar 17, 2022 | 7.990 | 8.660 | 7.990 | 8.520 | 40,847 | +0.50(+6.23%) |
Mar 16, 2022 | 8.140 | 8.140 | 7.780 | 8.020 | 91,233 | +0.06(+0.75%) |
Mar 15, 2022 | 8.480 | 8.480 | 7.700 | 7.960 | 184,679 | -0.34(-4.10%) |
Mar 14, 2022 | 8.660 | 8.660 | 7.930 | 8.300 | 153,636 | -0.25(-2.92%) |
Mar 11, 2022 | 8.710 | 8.800 | 8.070 | 8.550 | 185,283 | -0.20(-2.29%) |
Mar 10, 2022 | 8.110 | 8.770 | 7.800 | 8.750 | 146,312 | +0.54(+6.58%) |
Mar 09, 2022 | 7.580 | 8.280 | 7.460 | 8.210 | 133,883 | +0.78(+10.50%) |
Mar 08, 2022 | 6.820 | 7.586 | 6.765 | 7.430 | 173,415 | +0.71(+10.57%) |
Mar 07, 2022 | 6.690 | 6.910 | 6.580 | 6.720 | 60,190 | +0.07(+1.05%) |
Mar 04, 2022 | 7.020 | 7.130 | 6.400 | 6.650 | 178,800 | -0.38(-5.41%) |
Mar 03, 2022 | 7.090 | 7.300 | 6.930 | 7.030 | 93,225 | +0.06(+0.86%) |
Mar 02, 2022 | 7.110 | 7.220 | 6.920 | 6.970 | 41,085 | -0.05(-0.71%) |