Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.621 | 5.661 | 5.283 | 5.402 | 121,934 | -0.22(-3.89%) |
May 27, 2022 | 5.512 | 5.631 | 5.422 | 5.621 | 119,385 | +0.20(+3.67%) |
May 26, 2022 | 5.442 | 5.532 | 5.343 | 5.422 | 133,172 | -0.03(-0.55%) |
May 25, 2022 | 5.482 | 5.527 | 5.263 | 5.452 | 111,854 | -0.13(-2.32%) |
May 24, 2022 | 5.363 | 5.582 | 5.293 | 5.582 | 170,922 | +0.22(+4.08%) |
May 23, 2022 | 5.472 | 5.520 | 5.233 | 5.363 | 233,607 | -0.04(-0.74%) |
May 20, 2022 | 5.651 | 5.651 | 5.223 | 5.402 | 165,766 | -0.22(-3.89%) |
May 19, 2022 | 5.472 | 5.688 | 5.422 | 5.621 | 184,622 | +0.25(+4.63%) |
May 18, 2022 | 5.621 | 5.641 | 5.283 | 5.373 | 163,676 | -0.23(-4.09%) |
May 17, 2022 | 5.532 | 5.731 | 5.492 | 5.601 | 274,471 | +0.17(+3.11%) |
May 16, 2022 | 5.731 | 5.731 | 5.323 | 5.432 | 325,421 | -0.29(-5.04%) |
May 13, 2022 | 5.422 | 5.820 | 5.373 | 5.721 | 321,214 | +0.45(+8.49%) |
May 12, 2022 | 5.174 | 5.422 | 5.005 | 5.273 | 478,742 | +0.34(+6.85%) |
May 11, 2022 | 4.925 | 5.184 | 4.910 | 4.935 | 225,517 | +0.03(+0.61%) |
May 10, 2022 | 5.174 | 5.273 | 4.696 | 4.905 | 432,944 | -0.24(-4.64%) |
May 09, 2022 | 5.373 | 5.401 | 4.905 | 5.144 | 468,797 | -0.28(-5.14%) |
May 06, 2022 | 5.502 | 5.532 | 5.373 | 5.422 | 153,701 | -0.11(-1.98%) |
May 05, 2022 | 6.079 | 6.140 | 5.462 | 5.532 | 401,134 | -0.54(-8.85%) |
May 04, 2022 | 5.761 | 6.069 | 5.631 | 6.069 | 229,753 | +0.31(+5.35%) |
May 03, 2022 | 5.621 | 5.890 | 5.592 | 5.761 | 166,118 | +0.12(+2.12%) |
May 02, 2022 | 5.621 | 5.711 | 5.452 | 5.641 | 262,312 | -0.10(-1.73%) |
Apr 29, 2022 | 6.019 | 6.109 | 5.721 | 5.741 | 146,601 | -0.26(-4.31%) |
Apr 28, 2022 | 5.472 | 6.069 | 5.432 | 5.999 | 520,710 | +0.37(+6.54%) |
Apr 27, 2022 | 5.800 | 5.940 | 5.582 | 5.631 | 295,742 | -0.16(-2.75%) |
Apr 26, 2022 | 6.109 | 6.109 | 5.781 | 5.791 | 232,464 | -0.27(-4.43%) |
Apr 25, 2022 | 6.268 | 6.328 | 5.781 | 6.059 | 464,797 | -0.37(-5.73%) |
Apr 22, 2022 | 6.577 | 6.676 | 6.338 | 6.427 | 287,807 | -0.26(-3.87%) |
Apr 21, 2022 | 6.785 | 6.785 | 6.477 | 6.686 | 466,409 | -0.12(-1.75%) |
Apr 20, 2022 | 6.845 | 6.917 | 6.656 | 6.805 | 153,098 | -0.02(-0.29%) |
Apr 19, 2022 | 6.895 | 6.965 | 6.766 | 6.825 | 155,469 | -0.10(-1.44%) |
Apr 18, 2022 | 7.154 | 7.263 | 6.905 | 6.925 | 239,841 | -0.19(-2.66%) |
Apr 14, 2022 | 6.974 | 7.154 | 6.915 | 7.114 | 195,828 | +0.09(+1.27%) |
Apr 13, 2022 | 6.805 | 7.104 | 6.805 | 7.024 | 224,490 | +0.26(+3.82%) |
Apr 12, 2022 | 6.805 | 6.984 | 6.766 | 6.766 | 214,156 | -0.04(-0.58%) |
Apr 11, 2022 | 6.865 | 6.905 | 6.666 | 6.805 | 206,759 | +0.08(+1.18%) |
Apr 08, 2022 | 6.905 | 6.915 | 6.726 | 6.726 | 187,043 | -0.18(-2.59%) |
Apr 07, 2022 | 6.905 | 6.935 | 6.726 | 6.905 | 177,545 | +0.09(+1.31%) |
Apr 06, 2022 | 6.905 | 6.994 | 6.716 | 6.815 | 173,164 | -0.10(-1.44%) |
Apr 05, 2022 | 7.114 | 7.353 | 6.875 | 6.915 | 238,265 | -0.20(-2.80%) |
Apr 04, 2022 | 7.223 | 7.353 | 7.063 | 7.114 | 194,623 | -0.11(-1.52%) |
Apr 01, 2022 | 7.064 | 7.253 | 6.994 | 7.223 | 151,050 | +0.19(+2.69%) |
Mar 31, 2022 | 7.173 | 7.221 | 7.034 | 7.034 | 158,805 | -0.14(-1.94%) |
Mar 30, 2022 | 7.243 | 7.353 | 7.054 | 7.173 | 145,950 | -0.05(-0.69%) |
Mar 29, 2022 | 7.034 | 7.223 | 6.965 | 7.223 | 168,421 | +0.13(+1.82%) |
Mar 28, 2022 | 7.353 | 7.462 | 7.025 | 7.094 | 354,928 | -0.43(-5.69%) |
Mar 25, 2022 | 7.661 | 7.681 | 7.372 | 7.522 | 238,900 | -0.17(-2.20%) |
Mar 24, 2022 | 7.651 | 7.806 | 7.552 | 7.691 | 154,558 | +0.07(+0.91%) |
Mar 23, 2022 | 7.452 | 7.632 | 7.373 | 7.621 | 159,328 | +0.21(+2.82%) |
Mar 22, 2022 | 7.820 | 7.820 | 7.382 | 7.412 | 194,252 | -0.34(-4.36%) |
Mar 21, 2022 | 7.651 | 7.850 | 7.601 | 7.751 | 169,267 | +0.20(+2.64%) |
Mar 18, 2022 | 7.651 | 7.774 | 7.492 | 7.552 | 255,922 | -0.02(-0.26%) |
Mar 17, 2022 | 7.472 | 7.770 | 7.472 | 7.571 | 235,792 | +0.14(+1.87%) |
Mar 16, 2022 | 7.034 | 7.452 | 6.974 | 7.432 | 211,291 | +0.42(+5.96%) |
Mar 15, 2022 | 6.785 | 7.193 | 6.766 | 7.014 | 219,262 | +0.11(+1.58%) |
Mar 14, 2022 | 7.114 | 7.164 | 6.815 | 6.905 | 327,731 | -0.20(-2.80%) |
Mar 11, 2022 | 7.353 | 7.532 | 7.084 | 7.104 | 1,066,269 | -0.42(-5.56%) |
Mar 10, 2022 | 7.412 | 7.343 | 7.522 | 255,920 | +0.12(+1.61%) | |
Mar 09, 2022 | 7.412 | 7.571 | 7.213 | 7.402 | 253,088 | -0.24(-3.12%) |
Mar 08, 2022 | 7.601 | 8.079 | 7.462 | 7.641 | 569,489 | +0.19(+2.54%) |
Mar 07, 2022 | 7.323 | 7.760 | 7.273 | 7.452 | 430,688 | +0.20(+2.74%) |
Mar 04, 2022 | 7.253 | 7.441 | 7.064 | 7.253 | 268,357 | +0.01(+0.14%) |
Mar 03, 2022 | 7.124 | 7.263 | 7.041 | 7.243 | 172,461 | +0.12(+1.68%) |
Mar 02, 2022 | 7.412 | 7.451 | 7.024 | 7.124 | 258,899 | -0.28(-3.76%) |