Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.310 | 4.380 | 4.130 | 4.150 | 1,614,213 | -0.20(-4.60%) |
May 27, 2022 | 4.220 | 4.365 | 4.150 | 4.350 | 1,893,026 | +0.13(+3.08%) |
May 26, 2022 | 4.400 | 4.400 | 4.000 | 4.220 | 3,601,358 | -0.11(-2.54%) |
May 25, 2022 | 4.710 | 4.710 | 4.170 | 4.330 | 1,450,609 | -0.18(-3.99%) |
May 24, 2022 | 5.560 | 5.580 | 4.200 | 4.510 | 2,587,337 | -1.06(-19.03%) |
May 23, 2022 | 5.470 | 5.660 | 5.400 | 5.570 | 480,964 | +0.09(+1.64%) |
May 20, 2022 | 5.500 | 5.590 | 5.355 | 5.480 | 509,100 | +0.03(+0.55%) |
May 19, 2022 | 5.180 | 5.610 | 5.180 | 5.450 | 975,467 | +0.22(+4.21%) |
May 18, 2022 | 5.230 | 5.450 | 5.190 | 5.230 | 551,460 | +0.00(+0.00%) |
May 17, 2022 | 5.220 | 5.370 | 5.140 | 5.230 | 527,450 | +0.12(+2.35%) |
May 16, 2022 | 5.340 | 5.400 | 5.100 | 5.110 | 819,308 | -0.31(-5.72%) |
May 13, 2022 | 5.220 | 5.543 | 5.200 | 5.420 | 507,040 | +0.26(+5.04%) |
May 12, 2022 | 5.080 | 5.310 | 4.970 | 5.160 | 652,778 | +0.02(+0.39%) |
May 11, 2022 | 5.200 | 5.380 | 4.730 | 5.140 | 579,294 | -0.13(-2.47%) |
May 10, 2022 | 5.650 | 5.760 | 5.190 | 5.270 | 732,743 | -0.37(-6.56%) |
May 09, 2022 | 5.910 | 6.100 | 5.610 | 5.640 | 622,662 | -0.31(-5.21%) |
May 06, 2022 | 6.050 | 6.070 | 5.870 | 5.950 | 374,790 | -0.10(-1.65%) |
May 05, 2022 | 6.290 | 6.320 | 5.955 | 6.050 | 329,947 | -0.32(-5.02%) |
May 04, 2022 | 6.190 | 6.400 | 6.070 | 6.370 | 390,022 | +0.19(+3.07%) |
May 03, 2022 | 6.300 | 6.490 | 6.140 | 6.180 | 402,599 | -0.14(-2.22%) |
May 02, 2022 | 6.100 | 6.345 | 6.080 | 6.320 | 530,152 | +0.18(+2.93%) |
Apr 29, 2022 | 6.070 | 6.240 | 5.980 | 6.140 | 672,160 | +0.11(+1.82%) |
Apr 28, 2022 | 6.150 | 6.170 | 5.850 | 6.030 | 374,579 | -0.08(-1.31%) |
Apr 27, 2022 | 6.260 | 6.340 | 6.070 | 6.110 | 436,176 | -0.24(-3.78%) |
Apr 26, 2022 | 6.460 | 6.460 | 6.170 | 6.350 | 459,183 | -0.15(-2.31%) |
Apr 25, 2022 | 6.440 | 6.550 | 6.300 | 6.500 | 473,957 | +0.01(+0.15%) |
Apr 22, 2022 | 6.520 | 6.630 | 6.450 | 6.490 | 489,476 | -0.07(-1.07%) |
Apr 21, 2022 | 6.860 | 6.900 | 6.510 | 6.560 | 385,336 | -0.24(-3.53%) |
Apr 20, 2022 | 6.820 | 6.955 | 6.690 | 6.800 | 300,986 | +0.01(+0.15%) |
Apr 19, 2022 | 6.810 | 6.980 | 6.770 | 6.790 | 438,416 | -0.06(-0.88%) |
Apr 18, 2022 | 6.670 | 6.870 | 6.560 | 6.850 | 538,885 | +0.11(+1.63%) |
Apr 14, 2022 | 6.830 | 6.850 | 6.705 | 6.740 | 298,461 | -0.05(-0.74%) |
Apr 13, 2022 | 6.810 | 6.880 | 6.770 | 6.790 | 251,378 | +0.00(+0.00%) |
Apr 12, 2022 | 6.840 | 6.990 | 6.720 | 6.790 | 421,853 | -0.04(-0.59%) |
Apr 11, 2022 | 6.980 | 7.020 | 6.800 | 6.830 | 398,407 | -0.22(-3.12%) |
Apr 08, 2022 | 7.060 | 7.215 | 7.020 | 7.050 | 392,641 | -0.05(-0.70%) |
Apr 07, 2022 | 6.730 | 7.150 | 6.720 | 7.100 | 468,560 | +0.33(+4.87%) |
Apr 06, 2022 | 6.750 | 6.830 | 6.590 | 6.770 | 402,103 | -0.02(-0.29%) |
Apr 05, 2022 | 7.070 | 7.130 | 6.780 | 6.790 | 441,344 | -0.33(-4.63%) |
Apr 04, 2022 | 6.880 | 7.125 | 6.750 | 7.120 | 548,504 | +0.29(+4.25%) |
Apr 01, 2022 | 6.790 | 6.880 | 6.620 | 6.830 | 586,141 | +0.05(+0.74%) |
Mar 31, 2022 | 6.990 | 7.030 | 6.735 | 6.780 | 388,025 | -0.24(-3.42%) |
Mar 30, 2022 | 6.920 | 7.240 | 6.850 | 7.020 | 584,807 | +0.05(+0.72%) |
Mar 29, 2022 | 7.080 | 7.260 | 6.910 | 6.970 | 881,977 | +0.02(+0.29%) |
Mar 28, 2022 | 6.840 | 7.050 | 6.840 | 6.950 | 351,126 | +0.11(+1.61%) |
Mar 25, 2022 | 6.960 | 7.030 | 6.805 | 6.840 | 347,388 | -0.11(-1.58%) |
Mar 24, 2022 | 7.040 | 7.040 | 6.880 | 6.950 | 366,317 | -0.06(-0.86%) |
Mar 23, 2022 | 7.210 | 7.230 | 6.970 | 7.010 | 366,970 | -0.28(-3.84%) |
Mar 22, 2022 | 7.230 | 7.480 | 7.110 | 7.290 | 378,184 | +0.11(+1.53%) |
Mar 21, 2022 | 7.230 | 7.280 | 7.070 | 7.180 | 358,756 | -0.10(-1.37%) |
Mar 18, 2022 | 6.970 | 7.300 | 6.970 | 7.280 | 603,219 | +0.22(+3.12%) |
Mar 17, 2022 | 6.830 | 7.220 | 6.830 | 7.060 | 398,441 | +0.18(+2.62%) |
Mar 16, 2022 | 6.700 | 6.880 | 6.590 | 6.880 | 434,425 | +0.22(+3.30%) |
Mar 15, 2022 | 6.660 | 6.700 | 6.510 | 6.660 | 483,759 | +0.04(+0.60%) |
Mar 14, 2022 | 6.800 | 6.930 | 6.570 | 6.620 | 509,026 | -0.19(-2.79%) |
Mar 11, 2022 | 7.100 | 7.100 | 6.800 | 6.810 | 491,187 | -0.23(-3.27%) |
Mar 10, 2022 | 7.090 | 7.100 | 6.940 | 7.040 | 306,197 | -0.18(-2.49%) |
Mar 09, 2022 | 7.140 | 7.240 | 7.030 | 7.220 | 613,630 | +0.20(+2.85%) |
Mar 08, 2022 | 7.340 | 7.520 | 7.010 | 7.020 | 454,415 | -0.38(-5.14%) |
Mar 07, 2022 | 7.420 | 7.630 | 7.230 | 7.400 | 479,501 | -0.10(-1.33%) |
Mar 04, 2022 | 7.510 | 7.660 | 7.410 | 7.500 | 370,306 | -0.17(-2.22%) |
Mar 03, 2022 | 7.720 | 7.720 | 7.450 | 7.670 | 480,035 | -0.01(-0.13%) |
Mar 02, 2022 | 7.650 | 7.780 | 7.560 | 7.680 | 416,029 | -0.02(-0.26%) |