Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.09 | 10.89 | 9.336 | 9.388 | 34,269,440 | -2.35(-20.03%) |
May 27, 2022 | 8.838 | 12.62 | 8.795 | 11.74 | 119,366,856 | +3.47(+41.91%) |
May 26, 2022 | 7.440 | 8.804 | 7.388 | 8.272 | 14,746,839 | +0.72(+9.55%) |
May 25, 2022 | 7.594 | 8.117 | 7.474 | 7.551 | 7,294,852 | -0.30(-3.83%) |
May 24, 2022 | 8.907 | 8.992 | 7.268 | 7.852 | 30,358,322 | -1.44(-15.51%) |
May 23, 2022 | 12.59 | 12.70 | 8.907 | 9.293 | 85,226,696 | -1.35(-12.66%) |
May 20, 2022 | 7.817 | 10.70 | 7.594 | 10.64 | 89,325,448 | +3.22(+43.35%) |
May 19, 2022 | 7.517 | 8.366 | 6.865 | 7.423 | 46,248,492 | +1.08(+17.05%) |
May 18, 2022 | 6.204 | 6.376 | 6.153 | 6.341 | 314,297 | +0.09(+1.51%) |
May 17, 2022 | 6.410 | 6.410 | 6.213 | 6.247 | 200,803 | -0.07(-1.09%) |
May 16, 2022 | 6.101 | 6.376 | 6.101 | 6.316 | 257,460 | +0.30(+4.99%) |
May 13, 2022 | 6.023 | 6.172 | 5.991 | 6.015 | 396,337 | +0.03(+0.54%) |
May 12, 2022 | 6.201 | 6.201 | 5.894 | 5.983 | 279,628 | -0.19(-3.01%) |
May 11, 2022 | 6.080 | 6.283 | 6.023 | 6.168 | 395,996 | +0.10(+1.73%) |
May 10, 2022 | 6.168 | 6.265 | 5.935 | 6.064 | 211,945 | -0.07(-1.18%) |
May 09, 2022 | 6.039 | 6.402 | 5.967 | 6.136 | 376,447 | +0.10(+1.60%) |
May 06, 2022 | 5.894 | 6.193 | 5.838 | 6.039 | 326,176 | +0.18(+3.03%) |
May 05, 2022 | 5.846 | 6.023 | 5.725 | 5.862 | 256,812 | +0.03(+0.55%) |
May 04, 2022 | 5.733 | 5.870 | 5.685 | 5.830 | 122,589 | +0.09(+1.54%) |
May 03, 2022 | 5.693 | 5.814 | 5.628 | 5.741 | 164,626 | +0.04(+0.71%) |
May 02, 2022 | 5.523 | 5.709 | 5.523 | 5.701 | 241,738 | +0.16(+2.91%) |
Apr 29, 2022 | 5.491 | 5.600 | 5.475 | 5.540 | 196,245 | +0.02(+0.29%) |
Apr 28, 2022 | 5.362 | 5.596 | 5.350 | 5.523 | 117,912 | +0.17(+3.16%) |
Apr 27, 2022 | 5.265 | 5.410 | 5.193 | 5.354 | 127,321 | +0.11(+2.15%) |
Apr 26, 2022 | 5.354 | 5.419 | 5.241 | 5.241 | 154,489 | -0.17(-3.13%) |
Apr 25, 2022 | 5.491 | 5.499 | 5.362 | 5.410 | 183,648 | -0.11(-2.04%) |
Apr 22, 2022 | 5.443 | 5.644 | 5.435 | 5.523 | 180,808 | +0.03(+0.59%) |
Apr 21, 2022 | 5.781 | 5.790 | 5.459 | 5.491 | 161,567 | -0.30(-5.15%) |
Apr 20, 2022 | 5.588 | 5.830 | 5.584 | 5.789 | 101,007 | +0.18(+3.16%) |
Apr 19, 2022 | 5.483 | 5.636 | 5.410 | 5.612 | 129,401 | +0.15(+2.81%) |
Apr 18, 2022 | 5.491 | 5.523 | 5.386 | 5.459 | 109,295 | -0.09(-1.60%) |
Apr 14, 2022 | 5.604 | 5.628 | 5.507 | 5.548 | 118,949 | -0.05(-0.86%) |
Apr 13, 2022 | 5.564 | 5.693 | 5.564 | 5.596 | 216,184 | +0.05(+0.87%) |
Apr 12, 2022 | 5.628 | 5.701 | 5.523 | 5.548 | 136,847 | -0.05(-0.86%) |
Apr 11, 2022 | 5.636 | 5.741 | 5.548 | 5.596 | 146,121 | -0.09(-1.56%) |
Apr 08, 2022 | 5.709 | 5.878 | 5.612 | 5.685 | 187,319 | -0.05(-0.84%) |
Apr 07, 2022 | 5.709 | 5.794 | 5.660 | 5.733 | 161,764 | +0.04(+0.71%) |
Apr 06, 2022 | 5.757 | 5.866 | 5.693 | 5.693 | 182,433 | -0.14(-2.35%) |
Apr 05, 2022 | 5.999 | 6.064 | 5.798 | 5.830 | 195,025 | -0.19(-3.08%) |
Apr 04, 2022 | 6.096 | 6.137 | 5.983 | 6.015 | 165,695 | -0.15(-2.36%) |
Apr 01, 2022 | 5.749 | 6.193 | 5.741 | 6.160 | 339,647 | +0.44(+7.76%) |
Mar 31, 2022 | 5.798 | 5.910 | 5.693 | 5.717 | 323,213 | -0.15(-2.61%) |
Mar 30, 2022 | 5.870 | 5.983 | 5.798 | 5.870 | 375,737 | +0.12(+2.10%) |
Mar 29, 2022 | 5.830 | 5.914 | 5.717 | 5.749 | 184,837 | -0.03(-0.56%) |
Mar 28, 2022 | 5.765 | 5.829 | 5.677 | 5.781 | 130,794 | +0.02(+0.28%) |
Mar 25, 2022 | 5.669 | 5.854 | 5.669 | 5.765 | 135,727 | +0.05(+0.85%) |
Mar 24, 2022 | 5.596 | 5.733 | 5.548 | 5.717 | 140,235 | +0.13(+2.31%) |
Mar 23, 2022 | 5.701 | 5.804 | 5.572 | 5.588 | 128,640 | -0.18(-3.08%) |
Mar 22, 2022 | 5.701 | 5.806 | 5.628 | 5.765 | 87,944 | +0.07(+1.27%) |
Mar 21, 2022 | 5.765 | 5.822 | 5.540 | 5.693 | 166,810 | -0.24(-4.08%) |
Mar 18, 2022 | 5.773 | 5.959 | 5.652 | 5.935 | 489,276 | +0.18(+3.08%) |
Mar 17, 2022 | 5.806 | 6.015 | 5.725 | 5.757 | 291,215 | -0.09(-1.52%) |
Mar 16, 2022 | 5.749 | 5.869 | 5.693 | 5.846 | 150,283 | +0.11(+1.97%) |
Mar 15, 2022 | 5.588 | 5.798 | 5.515 | 5.733 | 141,536 | +0.15(+2.75%) |
Mar 14, 2022 | 5.612 | 5.685 | 5.491 | 5.580 | 114,949 | -0.03(-0.57%) |
Mar 11, 2022 | 5.588 | 5.701 | 5.463 | 5.612 | 157,196 | +0.05(+0.87%) |
Mar 10, 2022 | 5.507 | 5.600 | 5.363 | 5.564 | 130,387 | -0.06(-1.00%) |
Mar 09, 2022 | 5.402 | 5.669 | 5.370 | 5.620 | 240,326 | +0.26(+4.81%) |
Mar 08, 2022 | 5.402 | 5.620 | 5.346 | 5.362 | 259,527 | -0.06(-1.19%) |
Mar 07, 2022 | 5.161 | 5.515 | 5.152 | 5.427 | 286,314 | +0.24(+4.67%) |
Mar 04, 2022 | 5.032 | 5.217 | 4.878 | 5.185 | 149,865 | +0.18(+3.54%) |
Mar 03, 2022 | 5.072 | 5.096 | 4.983 | 5.007 | 105,838 | -0.02(-0.48%) |
Mar 02, 2022 | 4.838 | 5.080 | 4.838 | 5.032 | 140,634 | +0.23(+4.70%) |