Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.210 | 6.210 | 5.340 | 5.640 | 221,092 | -0.44(-7.24%) |
May 27, 2022 | 5.820 | 6.080 | 5.730 | 6.080 | 79,769 | +0.29(+5.01%) |
May 26, 2022 | 5.830 | 5.950 | 5.720 | 5.790 | 62,507 | +0.01(+0.17%) |
May 25, 2022 | 5.560 | 5.840 | 5.440 | 5.780 | 70,479 | +0.15(+2.66%) |
May 24, 2022 | 5.820 | 5.820 | 5.360 | 5.630 | 97,929 | -0.24(-4.09%) |
May 23, 2022 | 5.590 | 5.957 | 5.500 | 5.870 | 80,694 | +0.38(+6.92%) |
May 20, 2022 | 5.440 | 5.620 | 5.290 | 5.490 | 110,036 | +0.13(+2.43%) |
May 19, 2022 | 5.160 | 5.480 | 5.070 | 5.360 | 194,984 | +0.37(+7.41%) |
May 18, 2022 | 5.060 | 5.250 | 4.930 | 4.990 | 150,579 | -0.11(-2.16%) |
May 17, 2022 | 4.830 | 5.180 | 4.800 | 5.100 | 116,087 | +0.34(+7.14%) |
May 16, 2022 | 4.320 | 5.023 | 4.250 | 4.760 | 224,240 | +0.45(+10.44%) |
May 13, 2022 | 4.260 | 4.470 | 4.160 | 4.310 | 95,125 | +0.19(+4.61%) |
May 12, 2022 | 3.800 | 4.240 | 3.600 | 4.120 | 191,191 | +0.13(+3.26%) |
May 11, 2022 | 4.160 | 4.390 | 3.750 | 3.990 | 176,598 | -0.21(-5.00%) |
May 10, 2022 | 4.300 | 4.410 | 4.070 | 4.200 | 78,120 | -0.07(-1.64%) |
May 09, 2022 | 4.500 | 4.680 | 4.200 | 4.270 | 213,450 | -0.23(-5.11%) |
May 06, 2022 | 4.700 | 4.830 | 4.370 | 4.500 | 120,899 | -0.20(-4.26%) |
May 05, 2022 | 4.920 | 4.950 | 4.660 | 4.700 | 73,112 | -0.31(-6.19%) |
May 04, 2022 | 5.090 | 5.090 | 4.740 | 5.010 | 141,097 | -0.10(-1.96%) |
May 03, 2022 | 5.150 | 5.210 | 4.950 | 5.110 | 71,863 | -0.04(-0.78%) |
May 02, 2022 | 5.100 | 5.320 | 4.800 | 5.150 | 147,380 | +0.08(+1.58%) |
Apr 29, 2022 | 5.050 | 5.200 | 4.930 | 5.070 | 70,983 | -0.06(-1.17%) |
Apr 28, 2022 | 5.050 | 5.190 | 4.950 | 5.130 | 74,307 | +0.12(+2.40%) |
Apr 27, 2022 | 5.120 | 5.350 | 4.980 | 5.010 | 103,954 | -0.09(-1.76%) |
Apr 26, 2022 | 5.350 | 5.420 | 5.040 | 5.100 | 161,959 | -0.26(-4.85%) |
Apr 25, 2022 | 5.420 | 5.550 | 5.260 | 5.360 | 102,241 | -0.09(-1.65%) |
Apr 22, 2022 | 5.470 | 5.580 | 5.370 | 5.450 | 38,826 | -0.05(-0.91%) |
Apr 21, 2022 | 5.850 | 5.850 | 5.450 | 5.500 | 87,904 | -0.28(-4.84%) |
Apr 20, 2022 | 5.850 | 6.140 | 5.561 | 5.780 | 77,337 | +0.04(+0.70%) |
Apr 19, 2022 | 5.820 | 5.950 | 5.630 | 5.740 | 192,391 | -0.03(-0.52%) |
Apr 18, 2022 | 6.020 | 6.170 | 5.620 | 5.770 | 160,806 | -0.30(-4.94%) |
Apr 14, 2022 | 6.570 | 6.650 | 6.010 | 6.070 | 176,830 | -0.41(-6.33%) |
Apr 13, 2022 | 6.170 | 6.547 | 6.100 | 6.480 | 127,380 | +0.31(+5.02%) |
Apr 12, 2022 | 6.960 | 6.960 | 6.100 | 6.170 | 140,541 | -0.50(-7.50%) |
Apr 11, 2022 | 6.790 | 6.870 | 6.636 | 6.670 | 72,350 | -0.15(-2.20%) |
Apr 08, 2022 | 7.090 | 7.106 | 6.800 | 6.820 | 90,614 | -0.20(-2.85%) |
Apr 07, 2022 | 7.150 | 7.219 | 6.770 | 7.020 | 132,407 | -0.20(-2.77%) |
Apr 06, 2022 | 7.100 | 7.320 | 6.800 | 7.220 | 144,117 | +0.22(+3.14%) |
Apr 05, 2022 | 7.540 | 7.700 | 6.920 | 7.000 | 312,729 | +0.04(+0.57%) |
Apr 04, 2022 | 6.500 | 7.150 | 6.500 | 6.960 | 154,065 | +0.51(+7.91%) |
Apr 01, 2022 | 6.330 | 6.550 | 6.280 | 6.450 | 96,802 | +0.14(+2.22%) |
Mar 31, 2022 | 6.420 | 6.520 | 6.120 | 6.310 | 147,539 | -0.12(-1.87%) |
Mar 30, 2022 | 6.420 | 6.940 | 6.420 | 6.430 | 119,578 | -0.03(-0.46%) |
Mar 29, 2022 | 6.420 | 6.600 | 6.110 | 6.460 | 80,794 | +0.05(+0.78%) |
Mar 28, 2022 | 6.480 | 6.565 | 5.990 | 6.410 | 254,016 | -0.07(-1.08%) |
Mar 25, 2022 | 6.660 | 6.660 | 5.965 | 6.480 | 219,358 | -0.01(-0.15%) |
Mar 24, 2022 | 6.580 | 6.640 | 6.430 | 6.490 | 111,737 | -0.13(-1.96%) |
Mar 23, 2022 | 6.650 | 6.940 | 6.550 | 6.620 | 96,718 | +0.01(+0.15%) |
Mar 22, 2022 | 6.410 | 6.780 | 6.385 | 6.610 | 142,457 | +0.28(+4.42%) |
Mar 21, 2022 | 6.420 | 6.497 | 6.220 | 6.330 | 75,886 | -0.20(-3.06%) |
Mar 18, 2022 | 6.460 | 6.770 | 6.401 | 6.530 | 97,430 | +0.07(+1.08%) |
Mar 17, 2022 | 6.110 | 6.760 | 6.110 | 6.460 | 192,594 | +0.45(+7.49%) |
Mar 16, 2022 | 5.910 | 6.210 | 5.730 | 6.010 | 119,726 | +0.20(+3.44%) |
Mar 15, 2022 | 5.850 | 6.010 | 5.633 | 5.810 | 57,152 | +0.13(+2.29%) |
Mar 14, 2022 | 6.240 | 6.300 | 5.640 | 5.680 | 87,930 | -0.59(-9.41%) |
Mar 11, 2022 | 6.420 | 6.450 | 6.190 | 6.270 | 47,015 | -0.09(-1.42%) |
Mar 10, 2022 | 6.280 | 6.639 | 6.100 | 6.360 | 82,399 | -0.17(-2.60%) |
Mar 09, 2022 | 6.320 | 6.700 | 6.270 | 6.530 | 57,533 | +0.40(+6.53%) |
Mar 08, 2022 | 6.080 | 6.512 | 5.920 | 6.130 | 121,836 | +0.04(+0.66%) |
Mar 07, 2022 | 6.610 | 6.950 | 6.000 | 6.090 | 271,171 | -0.61(-9.10%) |
Mar 04, 2022 | 6.280 | 6.720 | 6.280 | 6.700 | 97,620 | +0.31(+4.85%) |
Mar 03, 2022 | 6.750 | 6.880 | 6.300 | 6.390 | 119,753 | -0.36(-5.33%) |
Mar 02, 2022 | 6.910 | 7.130 | 6.680 | 6.750 | 151,171 | -0.11(-1.60%) |