Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.300 | 5.320 | 5.175 | 5.240 | 282,828 | -0.12(-2.24%) |
May 27, 2022 | 5.360 | 5.550 | 5.340 | 5.360 | 91,752 | +0.09(+1.71%) |
May 26, 2022 | 5.230 | 5.350 | 5.230 | 5.270 | 55,286 | +0.04(+0.76%) |
May 25, 2022 | 5.300 | 5.320 | 5.200 | 5.230 | 88,360 | -0.07(-1.32%) |
May 24, 2022 | 5.270 | 5.390 | 5.210 | 5.300 | 103,526 | -0.06(-1.12%) |
May 23, 2022 | 5.530 | 5.570 | 5.340 | 5.360 | 142,338 | -0.22(-3.94%) |
May 20, 2022 | 5.970 | 5.970 | 5.540 | 5.580 | 92,299 | -0.27(-4.62%) |
May 19, 2022 | 5.620 | 5.970 | 5.615 | 5.850 | 298,745 | +0.18(+3.17%) |
May 18, 2022 | 4.880 | 5.680 | 4.871 | 5.670 | 451,855 | +0.57(+11.18%) |
May 17, 2022 | 4.800 | 5.100 | 4.600 | 5.100 | 933,429 | -0.23(-4.32%) |
May 16, 2022 | 5.230 | 5.370 | 5.125 | 5.330 | 252,526 | +0.06(+1.14%) |
May 13, 2022 | 5.170 | 5.340 | 5.080 | 5.270 | 285,038 | +0.17(+3.33%) |
May 12, 2022 | 4.740 | 5.235 | 4.740 | 5.100 | 285,425 | +0.31(+6.47%) |
May 11, 2022 | 4.850 | 5.040 | 4.700 | 4.790 | 259,274 | -0.17(-3.43%) |
May 10, 2022 | 5.140 | 5.180 | 4.860 | 4.960 | 228,279 | -0.04(-0.80%) |
May 09, 2022 | 5.360 | 5.430 | 4.950 | 5.000 | 210,090 | -0.55(-9.91%) |
May 06, 2022 | 5.750 | 5.840 | 5.420 | 5.550 | 270,709 | -0.24(-4.15%) |
May 05, 2022 | 6.010 | 6.010 | 5.700 | 5.790 | 143,867 | -0.30(-4.93%) |
May 04, 2022 | 5.960 | 6.090 | 5.745 | 6.090 | 71,670 | +0.13(+2.18%) |
May 03, 2022 | 5.820 | 6.040 | 5.800 | 5.960 | 110,262 | +0.11(+1.88%) |
May 02, 2022 | 5.650 | 5.880 | 5.610 | 5.850 | 125,158 | +0.16(+2.81%) |
Apr 29, 2022 | 5.800 | 5.990 | 5.680 | 5.690 | 124,950 | -0.27(-4.53%) |
Apr 28, 2022 | 5.940 | 6.050 | 5.830 | 5.960 | 98,860 | +0.10(+1.71%) |
Apr 27, 2022 | 6.060 | 6.180 | 5.830 | 5.860 | 168,388 | -0.21(-3.46%) |
Apr 26, 2022 | 6.270 | 6.270 | 6.040 | 6.070 | 181,608 | -0.25(-3.96%) |
Apr 25, 2022 | 6.120 | 6.350 | 6.100 | 6.320 | 145,891 | +0.16(+2.60%) |
Apr 22, 2022 | 6.310 | 6.434 | 6.100 | 6.160 | 232,477 | -0.14(-2.22%) |
Apr 21, 2022 | 6.370 | 6.400 | 6.120 | 6.300 | 381,498 | +0.10(+1.61%) |
Apr 20, 2022 | 6.680 | 6.680 | 6.180 | 6.200 | 353,138 | -0.32(-4.91%) |
Apr 19, 2022 | 6.600 | 6.820 | 6.480 | 6.520 | 252,747 | -0.06(-0.91%) |
Apr 18, 2022 | 7.040 | 7.040 | 6.580 | 6.580 | 304,324 | -0.48(-6.80%) |
Apr 14, 2022 | 7.080 | 7.400 | 7.000 | 7.060 | 2,275,572 | -0.06(-0.84%) |
Apr 13, 2022 | 6.460 | 7.200 | 6.450 | 7.120 | 897,558 | +0.66(+10.22%) |
Apr 12, 2022 | 6.920 | 6.945 | 6.290 | 6.460 | 810,393 | -0.36(-5.28%) |
Apr 11, 2022 | 6.960 | 6.985 | 6.605 | 6.820 | 1,266,391 | -0.29(-4.08%) |
Apr 08, 2022 | 7.620 | 7.685 | 6.710 | 7.110 | 2,641,947 | -0.89(-11.12%) |
Apr 07, 2022 | 7.910 | 8.100 | 7.840 | 8.000 | 348,059 | +0.10(+1.27%) |
Apr 06, 2022 | 8.210 | 8.210 | 7.850 | 7.900 | 135,100 | -0.41(-4.93%) |
Apr 05, 2022 | 8.600 | 8.650 | 8.070 | 8.310 | 126,677 | -0.29(-3.37%) |
Apr 04, 2022 | 8.340 | 8.670 | 8.340 | 8.600 | 103,752 | +0.26(+3.12%) |
Apr 01, 2022 | 8.180 | 8.340 | 8.090 | 8.340 | 89,225 | +0.24(+2.96%) |
Mar 31, 2022 | 8.520 | 8.620 | 8.080 | 8.100 | 339,084 | -0.39(-4.59%) |
Mar 30, 2022 | 8.410 | 8.640 | 8.310 | 8.490 | 140,444 | +0.06(+0.71%) |
Mar 29, 2022 | 8.240 | 8.460 | 8.230 | 8.430 | 157,372 | +0.31(+3.82%) |
Mar 28, 2022 | 8.070 | 8.190 | 7.930 | 8.120 | 97,319 | +0.03(+0.37%) |
Mar 25, 2022 | 8.330 | 8.330 | 7.970 | 8.090 | 117,993 | -0.14(-1.70%) |
Mar 24, 2022 | 8.300 | 8.300 | 8.120 | 8.230 | 186,805 | +0.03(+0.37%) |
Mar 23, 2022 | 8.240 | 8.440 | 8.000 | 8.200 | 181,997 | -0.08(-0.97%) |
Mar 22, 2022 | 8.340 | 8.480 | 8.240 | 8.280 | 170,953 | -0.08(-0.96%) |
Mar 21, 2022 | 7.820 | 8.520 | 7.820 | 8.360 | 424,899 | +0.60(+7.73%) |
Mar 18, 2022 | 7.990 | 8.210 | 7.630 | 7.760 | 2,883,307 | -0.22(-2.76%) |
Mar 17, 2022 | 7.810 | 7.990 | 7.600 | 7.980 | 673,511 | +0.12(+1.53%) |
Mar 16, 2022 | 7.920 | 7.920 | 7.580 | 7.860 | 284,599 | +0.00(+0.00%) |
Mar 15, 2022 | 7.680 | 7.860 | 7.670 | 7.860 | 187,188 | +0.14(+1.81%) |
Mar 14, 2022 | 7.630 | 7.760 | 7.510 | 7.720 | 182,215 | +0.13(+1.71%) |
Mar 11, 2022 | 7.730 | 7.860 | 7.510 | 7.590 | 229,806 | -0.23(-2.94%) |
Mar 10, 2022 | 7.590 | 7.880 | 7.510 | 7.820 | 210,808 | +0.05(+0.64%) |
Mar 09, 2022 | 7.450 | 7.790 | 7.450 | 7.770 | 149,904 | +0.51(+7.02%) |
Mar 08, 2022 | 7.460 | 7.680 | 7.250 | 7.260 | 529,152 | -0.19(-2.55%) |
Mar 07, 2022 | 7.630 | 7.790 | 7.400 | 7.450 | 324,816 | -0.20(-2.61%) |
Mar 04, 2022 | 8.150 | 8.150 | 7.570 | 7.650 | 309,625 | -0.57(-6.93%) |
Mar 03, 2022 | 7.990 | 8.270 | 7.900 | 8.220 | 320,787 | +0.27(+3.40%) |
Mar 02, 2022 | 7.850 | 7.970 | 7.700 | 7.950 | 220,047 | +0.12(+1.53%) |