Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.160 | 5.240 | 5.000 | 5.200 | 1,194,669 | -0.01(-0.19%) |
May 27, 2022 | 4.890 | 5.225 | 4.790 | 5.210 | 940,708 | +0.34(+6.98%) |
May 26, 2022 | 4.840 | 5.090 | 4.840 | 4.870 | 849,427 | +0.03(+0.62%) |
May 25, 2022 | 4.700 | 4.990 | 4.645 | 4.840 | 872,726 | +0.15(+3.20%) |
May 24, 2022 | 4.850 | 4.960 | 4.610 | 4.690 | 1,285,760 | -0.29(-5.82%) |
May 23, 2022 | 5.250 | 5.330 | 4.840 | 4.980 | 1,493,269 | -0.18(-3.49%) |
May 20, 2022 | 5.150 | 5.290 | 4.700 | 5.160 | 1,480,416 | +0.00(+0.00%) |
May 19, 2022 | 5.150 | 5.350 | 5.000 | 5.160 | 1,304,470 | +0.03(+0.58%) |
May 18, 2022 | 5.360 | 5.430 | 4.965 | 5.130 | 1,395,932 | -0.46(-8.23%) |
May 17, 2022 | 5.490 | 5.640 | 5.370 | 5.590 | 1,298,883 | +0.29(+5.47%) |
May 16, 2022 | 5.470 | 5.470 | 5.200 | 5.300 | 883,995 | -0.18(-3.28%) |
May 13, 2022 | 5.380 | 5.670 | 5.240 | 5.480 | 1,283,738 | +0.26(+4.98%) |
May 12, 2022 | 4.870 | 5.470 | 4.840 | 5.220 | 1,580,742 | +0.22(+4.40%) |
May 11, 2022 | 5.630 | 5.760 | 4.990 | 5.000 | 1,250,495 | -0.69(-12.13%) |
May 10, 2022 | 5.980 | 6.540 | 5.425 | 5.690 | 1,746,587 | -0.03(-0.52%) |
May 09, 2022 | 6.720 | 6.930 | 5.550 | 5.720 | 1,388,878 | -1.20(-17.34%) |
May 06, 2022 | 6.500 | 7.140 | 6.400 | 6.920 | 1,192,972 | +0.10(+1.47%) |
May 05, 2022 | 7.210 | 7.290 | 6.680 | 6.820 | 1,098,305 | -0.49(-6.70%) |
May 04, 2022 | 7.040 | 7.320 | 6.640 | 7.310 | 961,078 | +0.27(+3.84%) |
May 03, 2022 | 6.790 | 7.100 | 6.740 | 7.040 | 535,203 | +0.10(+1.44%) |
May 02, 2022 | 6.410 | 6.950 | 6.390 | 6.940 | 1,159,976 | +0.58(+9.12%) |
Apr 29, 2022 | 6.670 | 6.803 | 6.310 | 6.360 | 1,105,652 | -0.36(-5.36%) |
Apr 28, 2022 | 6.780 | 6.880 | 6.330 | 6.720 | 735,307 | +0.11(+1.66%) |
Apr 27, 2022 | 6.680 | 6.840 | 6.590 | 6.610 | 634,439 | -0.11(-1.64%) |
Apr 26, 2022 | 7.250 | 7.340 | 6.670 | 6.720 | 880,039 | -0.57(-7.82%) |
Apr 25, 2022 | 7.220 | 7.370 | 7.040 | 7.290 | 721,619 | +0.03(+0.41%) |
Apr 22, 2022 | 7.390 | 7.480 | 7.140 | 7.260 | 1,049,307 | -0.13(-1.76%) |
Apr 21, 2022 | 7.870 | 7.940 | 7.310 | 7.390 | 827,757 | -0.35(-4.52%) |
Apr 20, 2022 | 7.930 | 7.930 | 7.690 | 7.740 | 380,784 | -0.15(-1.90%) |
Apr 19, 2022 | 7.770 | 8.150 | 7.650 | 7.890 | 598,691 | +0.16(+2.07%) |
Apr 18, 2022 | 8.100 | 8.100 | 7.550 | 7.730 | 1,334,631 | -0.28(-3.50%) |
Apr 14, 2022 | 8.380 | 8.380 | 7.650 | 8.010 | 1,318,109 | -0.40(-4.76%) |
Apr 13, 2022 | 8.360 | 8.500 | 8.200 | 8.410 | 824,476 | +0.20(+2.44%) |
Apr 12, 2022 | 8.440 | 8.680 | 8.180 | 8.210 | 575,922 | -0.13(-1.56%) |
Apr 11, 2022 | 8.820 | 8.820 | 8.310 | 8.340 | 757,701 | -0.42(-4.79%) |
Apr 08, 2022 | 9.100 | 9.170 | 8.730 | 8.760 | 548,830 | -0.31(-3.42%) |
Apr 07, 2022 | 9.330 | 9.460 | 8.880 | 9.070 | 676,729 | -0.34(-3.61%) |
Apr 06, 2022 | 9.160 | 9.550 | 9.160 | 9.410 | 609,534 | +0.12(+1.29%) |
Apr 05, 2022 | 9.750 | 9.960 | 9.250 | 9.290 | 1,268,296 | -0.55(-5.59%) |
Apr 04, 2022 | 9.540 | 10.01 | 9.465 | 9.840 | 1,092,439 | +0.34(+3.58%) |
Apr 01, 2022 | 9.390 | 9.640 | 9.150 | 9.500 | 2,395,722 | +0.21(+2.26%) |
Mar 31, 2022 | 9.370 | 9.550 | 9.180 | 9.290 | 896,979 | +0.11(+1.20%) |
Mar 30, 2022 | 9.500 | 9.800 | 9.070 | 9.180 | 660,931 | -0.54(-5.56%) |
Mar 29, 2022 | 9.530 | 9.840 | 9.460 | 9.720 | 1,803,024 | +0.36(+3.85%) |
Mar 28, 2022 | 9.450 | 9.640 | 9.200 | 9.360 | 756,347 | -0.04(-0.43%) |
Mar 25, 2022 | 9.570 | 9.590 | 9.340 | 9.400 | 771,903 | -0.22(-2.29%) |
Mar 24, 2022 | 9.460 | 9.650 | 9.280 | 9.620 | 721,200 | +0.32(+3.44%) |
Mar 23, 2022 | 9.580 | 9.760 | 9.230 | 9.300 | 812,327 | -0.52(-5.30%) |
Mar 22, 2022 | 9.500 | 9.900 | 9.370 | 9.820 | 1,309,279 | +0.41(+4.36%) |
Mar 21, 2022 | 9.780 | 9.840 | 9.290 | 9.410 | 1,197,592 | -0.38(-3.88%) |
Mar 18, 2022 | 9.400 | 9.990 | 9.350 | 9.790 | 2,728,098 | +0.24(+2.51%) |
Mar 17, 2022 | 9.150 | 9.580 | 9.070 | 9.550 | 746,422 | +0.31(+3.35%) |
Mar 16, 2022 | 8.700 | 9.270 | 8.581 | 9.240 | 738,328 | +0.73(+8.58%) |
Mar 15, 2022 | 8.470 | 8.740 | 8.390 | 8.510 | 941,786 | +0.07(+0.83%) |
Mar 14, 2022 | 8.880 | 9.320 | 8.280 | 8.440 | 1,321,245 | -0.58(-6.43%) |
Mar 11, 2022 | 9.290 | 9.610 | 9.000 | 9.020 | 632,646 | -0.24(-2.59%) |
Mar 10, 2022 | 9.190 | 9.280 | 8.870 | 9.260 | 1,077,630 | -0.04(-0.43%) |
Mar 09, 2022 | 9.260 | 9.690 | 9.190 | 9.300 | 1,405,834 | +0.30(+3.33%) |
Mar 08, 2022 | 8.540 | 9.090 | 8.240 | 9.000 | 2,092,581 | +0.41(+4.77%) |
Mar 07, 2022 | 9.000 | 9.110 | 8.540 | 8.590 | 724,631 | -0.26(-2.94%) |
Mar 04, 2022 | 9.450 | 9.500 | 8.630 | 8.850 | 1,075,297 | -0.56(-5.95%) |
Mar 03, 2022 | 9.920 | 10.09 | 9.160 | 9.410 | 1,891,602 | -0.39(-3.98%) |
Mar 02, 2022 | 10.11 | 10.47 | 9.520 | 9.800 | 1,420,400 | -0.41(-4.02%) |