Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.970 | 6.075 | 5.770 | 5.840 | 1,863,055 | -0.11(-1.85%) |
May 27, 2022 | 5.960 | 6.010 | 5.835 | 5.950 | 1,473,197 | +0.06(+1.02%) |
May 26, 2022 | 5.930 | 6.130 | 5.860 | 5.890 | 2,123,541 | -0.01(-0.17%) |
May 25, 2022 | 5.820 | 5.940 | 5.700 | 5.900 | 2,356,142 | -0.01(-0.17%) |
May 24, 2022 | 5.750 | 5.910 | 5.640 | 5.910 | 1,748,772 | +0.15(+2.60%) |
May 23, 2022 | 5.910 | 5.970 | 5.570 | 5.760 | 2,161,910 | -0.07(-1.20%) |
May 20, 2022 | 5.940 | 5.970 | 5.730 | 5.830 | 1,671,310 | -0.05(-0.85%) |
May 19, 2022 | 5.550 | 5.945 | 5.530 | 5.880 | 2,229,730 | +0.45(+8.29%) |
May 18, 2022 | 5.550 | 5.625 | 5.410 | 5.430 | 1,687,896 | -0.12(-2.16%) |
May 17, 2022 | 5.510 | 5.610 | 5.410 | 5.550 | 2,017,298 | +0.15(+2.78%) |
May 16, 2022 | 5.380 | 5.497 | 5.294 | 5.400 | 2,836,142 | -0.14(-2.53%) |
May 13, 2022 | 5.330 | 5.580 | 5.280 | 5.540 | 2,654,566 | +0.19(+3.55%) |
May 12, 2022 | 5.500 | 5.520 | 5.250 | 5.350 | 3,266,253 | -0.19(-3.43%) |
May 11, 2022 | 5.680 | 5.840 | 5.513 | 5.540 | 2,612,468 | -0.06(-1.07%) |
May 10, 2022 | 5.600 | 5.750 | 5.500 | 5.600 | 3,317,562 | +0.03(+0.54%) |
May 09, 2022 | 5.750 | 5.750 | 5.535 | 5.570 | 3,730,913 | -0.23(-3.97%) |
May 06, 2022 | 5.950 | 6.040 | 5.790 | 5.800 | 2,622,212 | -0.16(-2.68%) |
May 05, 2022 | 6.250 | 6.300 | 5.893 | 5.960 | 3,806,300 | -0.21(-3.40%) |
May 04, 2022 | 6.480 | 6.580 | 5.910 | 6.170 | 6,638,631 | -1.02(-14.19%) |
May 03, 2022 | 7.030 | 7.245 | 7.030 | 7.190 | 1,338,118 | +0.12(+1.70%) |
May 02, 2022 | 7.010 | 7.075 | 6.770 | 7.070 | 2,170,912 | -0.06(-0.84%) |
Apr 29, 2022 | 7.400 | 7.470 | 7.110 | 7.130 | 1,563,885 | -0.18(-2.46%) |
Apr 28, 2022 | 7.090 | 7.330 | 7.010 | 7.310 | 1,574,936 | +0.27(+3.84%) |
Apr 27, 2022 | 7.060 | 7.195 | 7.002 | 7.040 | 1,626,265 | -0.02(-0.28%) |
Apr 26, 2022 | 7.360 | 7.420 | 7.050 | 7.060 | 1,510,697 | -0.28(-3.81%) |
Apr 25, 2022 | 7.350 | 7.480 | 7.140 | 7.340 | 2,410,895 | -0.34(-4.43%) |
Apr 22, 2022 | 7.960 | 8.090 | 7.615 | 7.680 | 3,208,717 | -0.46(-5.65%) |
Apr 21, 2022 | 8.530 | 8.550 | 8.015 | 8.140 | 2,338,403 | -0.46(-5.35%) |
Apr 20, 2022 | 8.590 | 8.655 | 8.430 | 8.600 | 1,158,887 | +0.04(+0.47%) |
Apr 19, 2022 | 8.710 | 8.710 | 8.510 | 8.560 | 1,111,375 | -0.21(-2.39%) |
Apr 18, 2022 | 8.990 | 9.070 | 8.750 | 8.770 | 1,589,044 | -0.13(-1.46%) |
Apr 14, 2022 | 8.800 | 8.950 | 8.640 | 8.900 | 1,700,690 | +0.11(+1.25%) |
Apr 13, 2022 | 8.750 | 8.890 | 8.610 | 8.790 | 1,323,855 | +0.22(+2.57%) |
Apr 12, 2022 | 8.630 | 8.880 | 8.470 | 8.570 | 2,128,694 | +0.05(+0.59%) |
Apr 11, 2022 | 8.730 | 8.740 | 8.420 | 8.520 | 1,734,512 | -0.04(-0.47%) |
Apr 08, 2022 | 8.350 | 8.660 | 8.290 | 8.560 | 1,404,512 | +0.31(+3.76%) |
Apr 07, 2022 | 8.150 | 8.310 | 8.090 | 8.250 | 1,093,483 | +0.12(+1.48%) |
Apr 06, 2022 | 8.090 | 8.250 | 7.995 | 8.130 | 1,682,659 | +0.07(+0.87%) |
Apr 05, 2022 | 8.630 | 8.785 | 8.060 | 8.060 | 2,184,225 | -0.53(-6.17%) |
Apr 04, 2022 | 8.560 | 8.640 | 8.385 | 8.590 | 1,708,458 | +0.08(+0.94%) |
Apr 01, 2022 | 8.230 | 8.570 | 8.210 | 8.510 | 1,170,936 | +0.24(+2.90%) |
Mar 31, 2022 | 8.410 | 8.580 | 8.250 | 8.270 | 1,871,163 | +0.01(+0.12%) |
Mar 30, 2022 | 8.250 | 8.455 | 8.180 | 8.260 | 1,782,187 | +0.01(+0.12%) |
Mar 29, 2022 | 8.080 | 8.280 | 7.900 | 8.250 | 1,672,021 | -0.04(-0.48%) |
Mar 28, 2022 | 8.630 | 8.630 | 8.200 | 8.290 | 2,234,203 | -0.45(-5.15%) |
Mar 25, 2022 | 8.650 | 8.785 | 8.540 | 8.740 | 1,705,391 | +0.07(+0.81%) |
Mar 24, 2022 | 8.570 | 8.810 | 8.470 | 8.670 | 2,593,422 | +0.15(+1.76%) |
Mar 23, 2022 | 8.300 | 8.580 | 8.210 | 8.520 | 2,772,340 | +0.26(+3.15%) |
Mar 22, 2022 | 8.310 | 8.335 | 8.045 | 8.260 | 2,278,667 | +0.02(+0.24%) |
Mar 21, 2022 | 8.040 | 8.420 | 8.020 | 8.240 | 2,312,579 | +0.22(+2.74%) |
Mar 18, 2022 | 7.770 | 8.090 | 7.700 | 8.020 | 6,114,784 | +0.19(+2.43%) |
Mar 17, 2022 | 7.680 | 8.085 | 7.670 | 7.830 | 2,113,319 | +0.27(+3.57%) |
Mar 16, 2022 | 7.520 | 7.595 | 7.320 | 7.560 | 1,946,883 | +0.04(+0.53%) |
Mar 15, 2022 | 7.300 | 7.620 | 7.250 | 7.520 | 2,496,290 | +0.13(+1.76%) |
Mar 14, 2022 | 7.730 | 7.750 | 7.300 | 7.390 | 2,620,890 | -0.53(-6.69%) |
Mar 11, 2022 | 7.750 | 8.049 | 7.670 | 7.920 | 1,894,143 | -0.08(-1.00%) |
Mar 10, 2022 | 7.910 | 8.085 | 8.000 | 2,683,381 | +0.15(+1.91%) | |
Mar 09, 2022 | 7.530 | 7.895 | 7.410 | 7.850 | 3,079,556 | +0.06(+0.77%) |
Mar 08, 2022 | 7.930 | 8.120 | 7.480 | 7.790 | 6,721,217 | -0.07(-0.89%) |
Mar 07, 2022 | 7.920 | 8.080 | 7.730 | 7.860 | 4,646,301 | +0.02(+0.26%) |
Mar 04, 2022 | 7.720 | 7.865 | 7.670 | 7.840 | 2,877,567 | +0.11(+1.42%) |
Mar 03, 2022 | 7.680 | 7.730 | 7.415 | 7.730 | 1,736,054 | +0.06(+0.78%) |
Mar 02, 2022 | 7.530 | 7.720 | 7.430 | 7.670 | 2,360,036 | +0.01(+0.13%) |