Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.450 | 5.780 | 5.300 | 5.320 | 863,863 | -0.11(-2.03%) |
May 27, 2022 | 5.110 | 5.540 | 5.060 | 5.430 | 135,066 | +0.26(+5.03%) |
May 26, 2022 | 5.090 | 5.330 | 5.040 | 5.170 | 146,528 | +0.05(+0.98%) |
May 25, 2022 | 5.090 | 5.180 | 4.850 | 5.120 | 149,738 | -0.03(-0.58%) |
May 24, 2022 | 5.580 | 5.820 | 5.050 | 5.150 | 174,505 | -0.36(-6.53%) |
May 23, 2022 | 5.640 | 5.730 | 5.350 | 5.510 | 116,182 | -0.10(-1.78%) |
May 20, 2022 | 5.550 | 5.650 | 5.270 | 5.610 | 131,929 | +0.10(+1.81%) |
May 19, 2022 | 5.460 | 5.575 | 5.245 | 5.510 | 206,081 | -0.02(-0.36%) |
May 18, 2022 | 5.780 | 5.890 | 5.400 | 5.530 | 144,914 | -0.35(-5.95%) |
May 17, 2022 | 5.690 | 5.920 | 5.400 | 5.880 | 188,751 | +0.29(+5.19%) |
May 16, 2022 | 5.880 | 5.880 | 5.350 | 5.590 | 271,231 | -0.36(-6.05%) |
May 13, 2022 | 6.300 | 6.390 | 5.740 | 5.950 | 246,599 | -0.28(-4.49%) |
May 12, 2022 | 6.020 | 6.710 | 6.005 | 6.230 | 140,765 | +0.20(+3.32%) |
May 11, 2022 | 6.550 | 6.725 | 5.679 | 6.030 | 190,289 | -0.54(-8.22%) |
May 10, 2022 | 6.180 | 6.850 | 6.010 | 6.570 | 183,954 | +0.37(+5.97%) |
May 09, 2022 | 6.030 | 6.240 | 5.910 | 6.200 | 181,181 | -0.01(-0.16%) |
May 06, 2022 | 6.250 | 6.250 | 5.940 | 6.210 | 99,490 | -0.11(-1.74%) |
May 05, 2022 | 6.840 | 6.900 | 6.220 | 6.320 | 84,923 | -0.59(-8.54%) |
May 04, 2022 | 6.750 | 7.010 | 6.340 | 6.910 | 119,861 | +0.16(+2.37%) |
May 03, 2022 | 6.630 | 6.840 | 6.400 | 6.750 | 237,091 | +0.09(+1.35%) |
May 02, 2022 | 7.060 | 7.080 | 6.160 | 6.660 | 242,721 | -0.40(-5.67%) |
Apr 29, 2022 | 7.400 | 7.700 | 7.040 | 7.060 | 90,391 | -0.42(-5.61%) |
Apr 28, 2022 | 7.560 | 7.580 | 6.880 | 7.480 | 186,137 | +0.08(+1.08%) |
Apr 27, 2022 | 7.200 | 7.790 | 7.200 | 7.400 | 194,119 | +0.12(+1.65%) |
Apr 26, 2022 | 7.310 | 7.750 | 7.100 | 7.280 | 200,703 | -0.21(-2.80%) |
Apr 25, 2022 | 7.420 | 7.765 | 7.190 | 7.490 | 84,930 | +0.02(+0.27%) |
Apr 22, 2022 | 7.030 | 7.550 | 6.880 | 7.470 | 172,834 | +0.41(+5.81%) |
Apr 21, 2022 | 7.550 | 7.650 | 7.010 | 7.060 | 147,323 | -0.39(-5.23%) |
Apr 20, 2022 | 7.400 | 7.850 | 7.290 | 7.450 | 157,747 | +0.10(+1.36%) |
Apr 19, 2022 | 7.260 | 7.550 | 7.030 | 7.350 | 150,450 | +0.08(+1.10%) |
Apr 18, 2022 | 7.810 | 7.810 | 7.190 | 7.270 | 184,439 | -0.56(-7.15%) |
Apr 14, 2022 | 8.090 | 8.285 | 7.630 | 7.830 | 91,205 | -0.25(-3.09%) |
Apr 13, 2022 | 7.450 | 8.150 | 7.300 | 8.080 | 139,197 | +0.67(+9.04%) |
Apr 12, 2022 | 8.000 | 8.000 | 7.280 | 7.410 | 199,991 | -0.49(-6.20%) |
Apr 11, 2022 | 8.050 | 8.150 | 7.650 | 7.900 | 101,395 | -0.12(-1.50%) |
Apr 08, 2022 | 8.450 | 8.450 | 7.965 | 8.020 | 148,872 | -0.34(-4.07%) |
Apr 07, 2022 | 8.610 | 8.720 | 8.336 | 8.360 | 122,819 | -0.24(-2.79%) |
Apr 06, 2022 | 8.490 | 8.730 | 8.380 | 8.600 | 148,426 | +0.02(+0.23%) |
Apr 05, 2022 | 8.620 | 8.840 | 8.535 | 8.580 | 109,916 | +0.01(+0.12%) |
Apr 04, 2022 | 8.740 | 9.130 | 8.540 | 8.570 | 148,357 | -0.17(-1.95%) |
Apr 01, 2022 | 8.670 | 8.790 | 8.490 | 8.740 | 163,683 | +0.03(+0.34%) |
Mar 31, 2022 | 9.160 | 9.160 | 8.370 | 8.710 | 108,964 | -0.36(-3.97%) |
Mar 30, 2022 | 9.600 | 9.630 | 9.030 | 9.070 | 154,497 | -0.57(-5.91%) |
Mar 29, 2022 | 8.930 | 9.830 | 8.930 | 9.640 | 167,389 | +0.65(+7.23%) |
Mar 28, 2022 | 8.530 | 9.170 | 8.010 | 8.990 | 180,245 | +0.38(+4.41%) |
Mar 25, 2022 | 8.700 | 8.700 | 8.490 | 8.610 | 144,476 | -0.08(-0.92%) |
Mar 24, 2022 | 8.460 | 8.860 | 8.370 | 8.690 | 188,457 | +0.38(+4.57%) |
Mar 23, 2022 | 8.720 | 8.720 | 8.260 | 8.310 | 131,049 | -0.53(-6.00%) |
Mar 22, 2022 | 8.890 | 9.080 | 8.620 | 8.840 | 61,959 | -0.18(-2.00%) |
Mar 21, 2022 | 9.500 | 10.00 | 8.572 | 9.020 | 201,149 | +0.01(+0.11%) |
Mar 18, 2022 | 9.070 | 9.348 | 8.730 | 9.010 | 141,641 | -0.08(-0.88%) |
Mar 17, 2022 | 8.710 | 9.110 | 8.710 | 9.090 | 53,320 | +0.28(+3.18%) |
Mar 16, 2022 | 8.500 | 8.880 | 8.260 | 8.810 | 90,279 | +0.38(+4.51%) |
Mar 15, 2022 | 8.340 | 8.590 | 8.020 | 8.430 | 110,285 | +0.03(+0.36%) |
Mar 14, 2022 | 8.790 | 8.805 | 8.150 | 8.400 | 87,593 | -0.27(-3.11%) |
Mar 11, 2022 | 9.080 | 9.080 | 8.465 | 8.670 | 133,291 | -0.41(-4.52%) |
Mar 10, 2022 | 8.480 | 9.090 | 7.995 | 9.080 | 137,828 | +0.54(+6.32%) |
Mar 09, 2022 | 7.680 | 8.600 | 7.580 | 8.540 | 265,334 | +0.87(+11.34%) |
Mar 08, 2022 | 6.440 | 8.270 | 6.310 | 7.670 | 305,052 | +1.45(+23.31%) |
Mar 07, 2022 | 6.080 | 6.280 | 5.860 | 6.220 | 70,786 | +0.18(+2.98%) |
Mar 04, 2022 | 6.120 | 6.140 | 5.965 | 6.040 | 67,821 | -0.01(-0.17%) |
Mar 03, 2022 | 6.110 | 6.232 | 5.985 | 6.050 | 116,834 | -0.02(-0.33%) |
Mar 02, 2022 | 5.970 | 6.150 | 5.665 | 6.070 | 103,222 | +0.13(+2.19%) |