Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.190 | 7.245 | 6.350 | 6.770 | 1,351,785 | -0.49(-6.75%) |
May 27, 2022 | 7.080 | 7.335 | 6.990 | 7.260 | 245,122 | +0.10(+1.40%) |
May 26, 2022 | 7.190 | 7.650 | 7.150 | 7.160 | 286,746 | -0.10(-1.38%) |
May 25, 2022 | 6.800 | 7.280 | 6.640 | 7.260 | 362,469 | +0.47(+6.92%) |
May 24, 2022 | 6.800 | 6.880 | 6.470 | 6.790 | 346,840 | -0.07(-1.02%) |
May 23, 2022 | 6.890 | 7.180 | 6.710 | 6.860 | 462,694 | +0.11(+1.63%) |
May 20, 2022 | 6.830 | 6.915 | 6.560 | 6.750 | 306,172 | +0.03(+0.45%) |
May 19, 2022 | 6.330 | 6.750 | 6.280 | 6.720 | 522,720 | +0.33(+5.16%) |
May 18, 2022 | 6.170 | 6.570 | 6.050 | 6.390 | 502,613 | +0.18(+2.90%) |
May 17, 2022 | 5.530 | 6.210 | 5.520 | 6.210 | 617,832 | +0.82(+15.21%) |
May 16, 2022 | 4.940 | 5.480 | 4.880 | 5.390 | 409,610 | +0.44(+8.89%) |
May 13, 2022 | 4.700 | 5.080 | 4.700 | 4.950 | 583,670 | +0.30(+6.45%) |
May 12, 2022 | 4.580 | 4.760 | 4.260 | 4.650 | 556,363 | +0.09(+1.97%) |
May 11, 2022 | 4.840 | 4.970 | 4.560 | 4.560 | 441,688 | -0.29(-5.98%) |
May 10, 2022 | 5.030 | 5.120 | 4.640 | 4.850 | 744,158 | -0.18(-3.58%) |
May 09, 2022 | 5.690 | 5.790 | 4.935 | 5.030 | 634,830 | -0.81(-13.87%) |
May 06, 2022 | 5.770 | 5.930 | 5.580 | 5.840 | 235,615 | +0.02(+0.34%) |
May 05, 2022 | 6.050 | 6.050 | 5.775 | 5.820 | 254,076 | -0.24(-3.96%) |
May 04, 2022 | 5.890 | 6.060 | 5.780 | 6.060 | 278,679 | +0.25(+4.30%) |
May 03, 2022 | 5.840 | 6.140 | 5.800 | 5.810 | 299,790 | -0.09(-1.53%) |
May 02, 2022 | 5.730 | 5.900 | 5.670 | 5.900 | 479,351 | +0.14(+2.43%) |
Apr 29, 2022 | 6.010 | 6.150 | 5.750 | 5.760 | 257,330 | -0.25(-4.16%) |
Apr 28, 2022 | 6.030 | 6.130 | 5.860 | 6.010 | 262,297 | +0.04(+0.67%) |
Apr 27, 2022 | 6.000 | 6.190 | 5.940 | 5.970 | 235,977 | -0.02(-0.33%) |
Apr 26, 2022 | 6.150 | 6.250 | 5.935 | 5.990 | 210,847 | -0.20(-3.23%) |
Apr 25, 2022 | 6.020 | 6.300 | 6.020 | 6.190 | 252,384 | +0.03(+0.49%) |
Apr 22, 2022 | 6.100 | 6.330 | 6.050 | 6.160 | 203,494 | -0.02(-0.32%) |
Apr 21, 2022 | 6.450 | 6.450 | 6.170 | 6.180 | 196,130 | -0.22(-3.44%) |
Apr 20, 2022 | 6.490 | 6.540 | 6.285 | 6.400 | 241,564 | -0.02(-0.31%) |
Apr 19, 2022 | 6.420 | 6.580 | 6.340 | 6.420 | 284,235 | +0.07(+1.10%) |
Apr 18, 2022 | 6.810 | 6.900 | 6.190 | 6.350 | 496,455 | -0.42(-6.20%) |
Apr 14, 2022 | 6.910 | 6.910 | 6.650 | 6.770 | 273,569 | -0.11(-1.60%) |
Apr 13, 2022 | 6.720 | 6.920 | 6.560 | 6.880 | 330,753 | +0.07(+1.03%) |
Apr 12, 2022 | 6.870 | 7.020 | 6.730 | 6.810 | 410,750 | +0.05(+0.74%) |
Apr 11, 2022 | 6.700 | 7.060 | 6.580 | 6.760 | 274,558 | +0.05(+0.75%) |
Apr 08, 2022 | 7.030 | 7.180 | 6.630 | 6.710 | 385,564 | -0.36(-5.09%) |
Apr 07, 2022 | 7.430 | 7.480 | 7.050 | 7.070 | 393,212 | -0.38(-5.10%) |
Apr 06, 2022 | 7.440 | 7.530 | 7.230 | 7.450 | 277,013 | +0.01(+0.13%) |
Apr 05, 2022 | 7.630 | 7.745 | 7.290 | 7.440 | 257,271 | -0.15(-1.98%) |
Apr 04, 2022 | 7.630 | 7.650 | 7.410 | 7.590 | 214,566 | -0.01(-0.13%) |
Apr 01, 2022 | 7.400 | 7.610 | 7.300 | 7.600 | 325,030 | +0.17(+2.29%) |
Mar 31, 2022 | 7.620 | 7.860 | 7.290 | 7.430 | 360,083 | -0.22(-2.88%) |
Mar 30, 2022 | 7.620 | 7.910 | 7.590 | 7.650 | 437,006 | +0.08(+1.06%) |
Mar 29, 2022 | 6.810 | 7.790 | 6.810 | 7.570 | 540,545 | +0.73(+10.67%) |
Mar 28, 2022 | 6.900 | 7.060 | 6.540 | 6.840 | 779,571 | -0.09(-1.30%) |
Mar 25, 2022 | 7.430 | 7.630 | 6.910 | 6.930 | 1,154,068 | -0.87(-11.15%) |
Mar 24, 2022 | 7.820 | 7.930 | 6.900 | 7.800 | 796,302 | -0.17(-2.13%) |
Mar 23, 2022 | 8.090 | 8.220 | 7.910 | 7.970 | 325,821 | -0.17(-2.09%) |
Mar 22, 2022 | 8.440 | 8.820 | 8.140 | 8.140 | 812,183 | -0.26(-3.10%) |
Mar 21, 2022 | 8.220 | 8.430 | 7.960 | 8.400 | 902,100 | +0.16(+1.94%) |
Mar 18, 2022 | 8.800 | 9.080 | 8.230 | 8.240 | 2,695,267 | -0.61(-6.89%) |
Mar 17, 2022 | 8.320 | 8.965 | 8.320 | 8.850 | 715,736 | +0.42(+4.98%) |
Mar 16, 2022 | 8.000 | 8.520 | 8.000 | 8.430 | 815,787 | +0.46(+5.77%) |
Mar 15, 2022 | 8.150 | 8.230 | 7.910 | 7.970 | 389,207 | -0.23(-2.80%) |
Mar 14, 2022 | 8.460 | 8.530 | 8.110 | 8.200 | 324,227 | -0.27(-3.19%) |
Mar 11, 2022 | 8.120 | 8.820 | 8.120 | 8.470 | 465,489 | +0.40(+4.96%) |
Mar 10, 2022 | 8.070 | 8.310 | 7.940 | 8.070 | 357,848 | -0.05(-0.62%) |
Mar 09, 2022 | 8.130 | 8.280 | 7.925 | 8.120 | 335,662 | +0.04(+0.50%) |
Mar 08, 2022 | 7.940 | 8.330 | 7.790 | 8.080 | 525,359 | +0.23(+2.93%) |
Mar 07, 2022 | 7.630 | 8.410 | 7.630 | 7.850 | 548,235 | +0.37(+4.95%) |
Mar 04, 2022 | 7.610 | 7.850 | 7.340 | 7.480 | 232,041 | -0.16(-2.09%) |
Mar 03, 2022 | 7.500 | 7.780 | 7.410 | 7.640 | 210,029 | +0.13(+1.73%) |
Mar 02, 2022 | 7.470 | 7.600 | 7.320 | 7.510 | 313,658 | -0.02(-0.27%) |