Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.765 | 6.765 | 6.161 | 6.288 | 1,062,911 | -0.46(-6.81%) |
May 27, 2022 | 6.657 | 6.756 | 6.188 | 6.747 | 968,958 | +0.04(+0.54%) |
May 26, 2022 | 7.080 | 7.107 | 6.486 | 6.711 | 934,887 | -0.31(-4.36%) |
May 25, 2022 | 6.702 | 7.107 | 6.610 | 7.017 | 639,859 | +0.37(+5.56%) |
May 24, 2022 | 6.828 | 6.828 | 6.522 | 6.648 | 734,625 | -0.10(-1.47%) |
May 23, 2022 | 6.468 | 6.792 | 6.261 | 6.747 | 817,744 | +0.36(+5.64%) |
May 20, 2022 | 6.396 | 6.578 | 6.170 | 6.387 | 553,369 | +0.01(+0.14%) |
May 19, 2022 | 6.450 | 6.589 | 6.170 | 6.378 | 821,467 | -0.29(-4.32%) |
May 18, 2022 | 6.981 | 6.999 | 6.495 | 6.666 | 789,403 | -0.20(-2.89%) |
May 17, 2022 | 6.702 | 6.963 | 6.558 | 6.864 | 999,642 | +0.30(+4.53%) |
May 16, 2022 | 6.387 | 6.657 | 6.216 | 6.567 | 867,849 | +0.08(+1.25%) |
May 13, 2022 | 6.261 | 6.630 | 6.161 | 6.486 | 590,134 | +0.18(+2.86%) |
May 12, 2022 | 6.288 | 6.342 | 5.639 | 6.306 | 510,308 | +0.03(+0.43%) |
May 11, 2022 | 6.107 | 6.441 | 6.071 | 6.279 | 833,664 | +0.20(+3.26%) |
May 10, 2022 | 5.468 | 6.098 | 5.441 | 6.080 | 730,047 | +0.70(+13.07%) |
May 09, 2022 | 6.441 | 6.441 | 5.324 | 5.378 | 1,169,112 | -0.93(-14.71%) |
May 06, 2022 | 6.441 | 6.504 | 6.179 | 6.306 | 664,047 | -0.15(-2.37%) |
May 05, 2022 | 6.351 | 6.621 | 6.017 | 6.459 | 589,784 | +0.25(+4.06%) |
May 04, 2022 | 6.216 | 6.661 | 5.788 | 6.207 | 811,954 | +0.14(+2.38%) |
May 03, 2022 | 5.963 | 6.270 | 5.927 | 6.062 | 767,446 | +0.16(+2.75%) |
May 02, 2022 | 5.693 | 5.945 | 5.585 | 5.900 | 606,349 | +0.29(+5.14%) |
Apr 29, 2022 | 5.612 | 5.684 | 5.540 | 5.612 | 295,836 | -0.02(-0.32%) |
Apr 28, 2022 | 5.756 | 5.756 | 5.540 | 5.630 | 534,418 | -0.07(-1.26%) |
Apr 27, 2022 | 5.162 | 5.801 | 5.108 | 5.702 | 760,217 | +0.65(+12.83%) |
Apr 26, 2022 | 4.999 | 5.315 | 4.954 | 5.053 | 416,156 | +0.07(+1.45%) |
Apr 25, 2022 | 5.017 | 5.035 | 4.720 | 4.981 | 586,625 | -0.13(-2.47%) |
Apr 22, 2022 | 5.035 | 5.477 | 4.900 | 5.108 | 793,091 | +0.14(+2.90%) |
Apr 21, 2022 | 5.017 | 5.044 | 4.900 | 4.963 | 245,821 | -0.01(-0.18%) |
Apr 20, 2022 | 4.900 | 4.990 | 4.675 | 4.972 | 560,360 | +0.10(+2.03%) |
Apr 19, 2022 | 4.765 | 4.983 | 4.765 | 4.873 | 219,708 | +0.08(+1.69%) |
Apr 18, 2022 | 5.072 | 5.090 | 4.756 | 4.792 | 356,682 | -0.24(-4.83%) |
Apr 14, 2022 | 4.720 | 5.108 | 4.657 | 5.035 | 481,281 | +0.33(+7.09%) |
Apr 13, 2022 | 4.720 | 4.819 | 4.648 | 4.702 | 326,603 | -0.01(-0.19%) |
Apr 12, 2022 | 4.765 | 4.909 | 4.702 | 4.711 | 183,770 | +0.02(+0.38%) |
Apr 11, 2022 | 4.963 | 4.963 | 4.684 | 4.693 | 523,257 | -0.27(-5.44%) |
Apr 08, 2022 | 4.522 | 5.017 | 4.495 | 4.963 | 1,026,525 | +0.49(+10.87%) |
Apr 07, 2022 | 4.441 | 4.630 | 4.324 | 4.477 | 368,196 | +0.13(+2.90%) |
Apr 06, 2022 | 4.180 | 4.449 | 4.180 | 4.351 | 456,016 | +0.17(+4.09%) |
Apr 05, 2022 | 4.144 | 4.252 | 4.099 | 4.180 | 2,117,052 | +0.02(+0.43%) |
Apr 04, 2022 | 4.216 | 4.252 | 4.063 | 4.162 | 158,675 | +0.03(+0.65%) |
Apr 01, 2022 | 4.054 | 4.243 | 4.054 | 4.135 | 127,865 | +0.08(+2.00%) |
Mar 31, 2022 | 4.054 | 4.171 | 4.036 | 4.054 | 117,363 | -0.04(-0.88%) |
Mar 30, 2022 | 4.009 | 4.117 | 3.991 | 4.090 | 158,067 | +0.14(+3.65%) |
Mar 29, 2022 | 3.982 | 3.982 | 3.792 | 3.946 | 206,133 | -0.05(-1.13%) |
Mar 28, 2022 | 4.045 | 4.081 | 3.973 | 3.991 | 60,203 | -0.10(-2.42%) |
Mar 25, 2022 | 3.982 | 4.108 | 3.955 | 4.090 | 173,235 | +0.11(+2.72%) |
Mar 24, 2022 | 4.045 | 4.099 | 3.946 | 3.982 | 179,894 | -0.05(-1.12%) |
Mar 23, 2022 | 4.045 | 4.099 | 4.010 | 4.027 | 92,624 | +0.04(+0.90%) |
Mar 22, 2022 | 4.171 | 4.225 | 3.982 | 3.991 | 205,576 | -0.17(-4.11%) |
Mar 21, 2022 | 3.982 | 4.180 | 3.982 | 4.162 | 314,827 | +0.21(+5.24%) |
Mar 18, 2022 | 3.828 | 4.026 | 3.828 | 3.955 | 233,860 | +0.11(+2.81%) |
Mar 17, 2022 | 3.684 | 3.873 | 3.684 | 3.846 | 105,682 | +0.17(+4.66%) |
Mar 16, 2022 | 3.657 | 3.765 | 3.647 | 3.675 | 52,803 | +0.04(+0.99%) |
Mar 15, 2022 | 3.540 | 3.657 | 3.432 | 3.639 | 146,478 | +0.06(+1.76%) |
Mar 14, 2022 | 3.729 | 3.729 | 3.509 | 3.576 | 204,520 | -0.11(-2.93%) |
Mar 11, 2022 | 3.774 | 3.873 | 3.639 | 3.684 | 167,403 | -0.17(-4.44%) |
Mar 10, 2022 | 3.946 | 3.964 | 3.747 | 3.855 | 164,142 | -0.09(-2.28%) |
Mar 09, 2022 | 3.819 | 4.063 | 3.819 | 3.946 | 364,318 | +0.05(+1.15%) |
Mar 08, 2022 | 4.108 | 4.108 | 3.828 | 3.900 | 163,520 | -0.14(-3.35%) |
Mar 07, 2022 | 3.927 | 4.144 | 3.855 | 4.036 | 287,282 | +0.04(+0.90%) |
Mar 04, 2022 | 3.955 | 4.009 | 3.630 | 4.000 | 315,210 | +0.05(+1.14%) |
Mar 03, 2022 | 3.991 | 4.081 | 3.882 | 3.955 | 164,610 | -0.05(-1.35%) |
Mar 02, 2022 | 4.018 | 4.126 | 3.927 | 4.009 | 256,397 | +0.05(+1.14%) |