Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.000 | 6.110 | 5.950 | 6.030 | 303,882 | -0.08(-1.31%) |
May 27, 2022 | 5.920 | 6.310 | 5.890 | 6.110 | 302,073 | +0.27(+4.62%) |
May 26, 2022 | 5.880 | 5.940 | 5.790 | 5.840 | 248,788 | +0.05(+0.86%) |
May 25, 2022 | 5.420 | 5.900 | 5.420 | 5.790 | 254,888 | +0.27(+4.89%) |
May 24, 2022 | 5.280 | 5.540 | 5.180 | 5.520 | 341,443 | +0.17(+3.18%) |
May 23, 2022 | 5.310 | 5.430 | 5.210 | 5.350 | 243,714 | +0.04(+0.75%) |
May 20, 2022 | 5.810 | 5.840 | 5.230 | 5.310 | 493,572 | -0.34(-6.02%) |
May 19, 2022 | 5.250 | 5.720 | 5.250 | 5.650 | 419,365 | +0.30(+5.61%) |
May 18, 2022 | 5.610 | 5.610 | 5.200 | 5.350 | 529,784 | -0.23(-4.12%) |
May 17, 2022 | 5.030 | 5.620 | 5.030 | 5.580 | 929,398 | +0.57(+11.38%) |
May 16, 2022 | 5.060 | 5.060 | 4.805 | 5.010 | 661,565 | +0.00(+0.00%) |
May 13, 2022 | 5.360 | 5.440 | 4.980 | 5.010 | 710,722 | -0.29(-5.47%) |
May 12, 2022 | 5.030 | 5.420 | 4.960 | 5.300 | 634,348 | +0.19(+3.72%) |
May 11, 2022 | 5.530 | 5.530 | 4.920 | 5.110 | 624,871 | -0.32(-5.89%) |
May 10, 2022 | 6.400 | 6.400 | 5.230 | 5.430 | 958,332 | -1.06(-16.33%) |
May 09, 2022 | 6.400 | 6.650 | 6.260 | 6.490 | 284,345 | -0.05(-0.76%) |
May 06, 2022 | 6.720 | 6.750 | 6.370 | 6.540 | 203,081 | -0.10(-1.51%) |
May 05, 2022 | 6.940 | 6.950 | 6.490 | 6.640 | 245,693 | -0.35(-5.01%) |
May 04, 2022 | 6.740 | 7.010 | 6.730 | 6.990 | 187,504 | +0.30(+4.48%) |
May 03, 2022 | 6.750 | 6.810 | 6.610 | 6.690 | 229,711 | +0.02(+0.30%) |
May 02, 2022 | 6.780 | 6.830 | 6.460 | 6.670 | 355,739 | -0.13(-1.91%) |
Apr 29, 2022 | 6.780 | 7.100 | 6.720 | 6.800 | 223,448 | -0.02(-0.29%) |
Apr 28, 2022 | 6.780 | 6.920 | 6.660 | 6.820 | 203,598 | +0.10(+1.49%) |
Apr 27, 2022 | 6.660 | 6.815 | 6.500 | 6.720 | 238,706 | +0.13(+1.97%) |
Apr 26, 2022 | 6.830 | 6.830 | 6.570 | 6.590 | 339,092 | -0.31(-4.49%) |
Apr 25, 2022 | 7.150 | 7.160 | 6.670 | 6.900 | 375,076 | -0.38(-5.22%) |
Apr 22, 2022 | 7.370 | 7.478 | 7.250 | 7.280 | 251,900 | -0.07(-0.95%) |
Apr 21, 2022 | 7.410 | 7.530 | 7.260 | 7.350 | 449,378 | +0.12(+1.66%) |
Apr 20, 2022 | 7.070 | 7.280 | 6.800 | 7.230 | 477,915 | +0.30(+4.33%) |
Apr 19, 2022 | 7.110 | 7.200 | 6.920 | 6.930 | 415,482 | -0.05(-0.72%) |
Apr 18, 2022 | 7.120 | 7.120 | 6.901 | 6.980 | 299,479 | -0.05(-0.71%) |
Apr 14, 2022 | 7.300 | 7.355 | 6.990 | 7.030 | 185,716 | -0.11(-1.54%) |
Apr 13, 2022 | 6.860 | 7.190 | 6.860 | 7.140 | 214,604 | +0.24(+3.48%) |
Apr 12, 2022 | 7.170 | 7.225 | 6.800 | 6.900 | 318,156 | -0.09(-1.29%) |
Apr 11, 2022 | 7.170 | 7.270 | 6.850 | 6.990 | 349,210 | -0.10(-1.41%) |
Apr 08, 2022 | 7.620 | 7.622 | 7.020 | 7.090 | 496,967 | -0.39(-5.21%) |
Apr 07, 2022 | 7.500 | 7.520 | 7.290 | 7.480 | 205,686 | +0.01(+0.13%) |
Apr 06, 2022 | 7.710 | 7.810 | 7.450 | 7.470 | 210,889 | -0.25(-3.24%) |
Apr 05, 2022 | 8.270 | 8.340 | 7.670 | 7.720 | 322,900 | -0.51(-6.20%) |
Apr 04, 2022 | 8.070 | 8.240 | 7.910 | 8.230 | 346,457 | +0.24(+3.00%) |
Apr 01, 2022 | 8.360 | 8.360 | 7.820 | 7.990 | 460,172 | -0.23(-2.80%) |
Mar 31, 2022 | 8.490 | 8.630 | 8.194 | 8.220 | 548,074 | -0.28(-3.29%) |
Mar 30, 2022 | 8.740 | 8.800 | 8.480 | 8.500 | 476,104 | -0.16(-1.85%) |
Mar 29, 2022 | 8.590 | 8.760 | 8.385 | 8.660 | 258,310 | +0.06(+0.70%) |
Mar 28, 2022 | 8.252 | 8.610 | 8.252 | 8.600 | 233,995 | -0.01(-0.12%) |
Mar 25, 2022 | 8.470 | 8.630 | 8.340 | 8.610 | 211,544 | +0.18(+2.14%) |
Mar 24, 2022 | 8.840 | 8.910 | 8.400 | 8.430 | 313,375 | -0.33(-3.77%) |
Mar 23, 2022 | 8.690 | 8.830 | 8.590 | 8.760 | 187,743 | +0.03(+0.34%) |
Mar 22, 2022 | 8.640 | 8.860 | 8.630 | 8.730 | 246,586 | +0.01(+0.11%) |
Mar 21, 2022 | 8.780 | 9.023 | 8.570 | 8.720 | 373,350 | +0.04(+0.46%) |
Mar 18, 2022 | 8.870 | 9.140 | 8.540 | 8.680 | 1,930,108 | -0.15(-1.70%) |
Mar 17, 2022 | 8.610 | 9.060 | 8.535 | 8.830 | 356,730 | +0.32(+3.76%) |
Mar 16, 2022 | 8.350 | 8.540 | 8.190 | 8.510 | 318,505 | +0.17(+2.04%) |
Mar 15, 2022 | 8.230 | 8.420 | 8.010 | 8.340 | 417,634 | +0.06(+0.72%) |
Mar 14, 2022 | 8.530 | 8.740 | 8.070 | 8.280 | 471,636 | -0.24(-2.82%) |
Mar 11, 2022 | 8.720 | 8.860 | 8.470 | 8.520 | 406,795 | -0.23(-2.63%) |
Mar 10, 2022 | 8.450 | 8.820 | 8.410 | 8.750 | 398,154 | +0.24(+2.82%) |
Mar 09, 2022 | 8.400 | 8.800 | 8.010 | 8.510 | 574,867 | +0.07(+0.83%) |
Mar 08, 2022 | 8.750 | 8.902 | 8.150 | 8.440 | 1,002,479 | +0.48(+6.03%) |
Mar 07, 2022 | 7.140 | 8.260 | 7.140 | 7.960 | 1,112,267 | +0.89(+12.59%) |
Mar 04, 2022 | 6.960 | 7.140 | 6.880 | 7.070 | 167,732 | +0.04(+0.57%) |
Mar 03, 2022 | 7.060 | 7.230 | 6.940 | 7.030 | 208,561 | +0.05(+0.72%) |
Mar 02, 2022 | 6.790 | 7.020 | 6.736 | 6.980 | 206,318 | +0.28(+4.18%) |