Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.12 | 10.92 | 9.363 | 9.415 | 34,170,516 | -2.36(-20.03%) |
May 27, 2022 | 8.864 | 12.66 | 8.821 | 11.77 | 119,022,272 | +3.48(+41.91%) |
May 26, 2022 | 7.461 | 8.830 | 7.410 | 8.296 | 14,704,268 | +0.72(+9.55%) |
May 25, 2022 | 7.616 | 8.141 | 7.496 | 7.573 | 7,273,794 | -0.30(-3.83%) |
May 24, 2022 | 8.933 | 9.018 | 7.289 | 7.874 | 30,270,686 | -1.45(-15.51%) |
May 23, 2022 | 12.62 | 12.74 | 8.933 | 9.320 | 84,980,672 | -1.35(-12.66%) |
May 20, 2022 | 7.840 | 10.73 | 7.616 | 10.67 | 89,067,584 | +3.23(+43.35%) |
May 19, 2022 | 7.539 | 8.391 | 6.885 | 7.444 | 46,114,984 | +1.08(+17.05%) |
May 18, 2022 | 6.222 | 6.394 | 6.170 | 6.360 | 313,389 | +0.09(+1.51%) |
May 17, 2022 | 6.429 | 6.429 | 6.231 | 6.265 | 200,224 | -0.07(-1.09%) |
May 16, 2022 | 6.119 | 6.394 | 6.119 | 6.334 | 256,717 | +0.30(+4.99%) |
May 13, 2022 | 6.041 | 6.190 | 6.008 | 6.033 | 395,192 | +0.03(+0.54%) |
May 12, 2022 | 6.219 | 6.219 | 5.911 | 6.000 | 278,821 | -0.19(-3.01%) |
May 11, 2022 | 6.097 | 6.301 | 6.041 | 6.186 | 394,852 | +0.11(+1.73%) |
May 10, 2022 | 6.186 | 6.283 | 5.952 | 6.081 | 211,333 | -0.07(-1.18%) |
May 09, 2022 | 6.057 | 6.421 | 5.984 | 6.154 | 375,360 | +0.10(+1.60%) |
May 06, 2022 | 5.911 | 6.211 | 5.855 | 6.057 | 325,234 | +0.18(+3.03%) |
May 05, 2022 | 5.863 | 6.041 | 5.742 | 5.879 | 256,071 | +0.03(+0.55%) |
May 04, 2022 | 5.750 | 5.887 | 5.701 | 5.847 | 122,235 | +0.09(+1.54%) |
May 03, 2022 | 5.709 | 5.830 | 5.645 | 5.758 | 164,151 | +0.04(+0.71%) |
May 02, 2022 | 5.539 | 5.725 | 5.539 | 5.717 | 241,040 | +0.16(+2.91%) |
Apr 29, 2022 | 5.507 | 5.616 | 5.491 | 5.556 | 195,678 | +0.02(+0.29%) |
Apr 28, 2022 | 5.378 | 5.612 | 5.366 | 5.539 | 117,572 | +0.17(+3.16%) |
Apr 27, 2022 | 5.281 | 5.426 | 5.208 | 5.370 | 126,954 | +0.11(+2.15%) |
Apr 26, 2022 | 5.370 | 5.434 | 5.256 | 5.256 | 154,043 | -0.17(-3.13%) |
Apr 25, 2022 | 5.507 | 5.515 | 5.378 | 5.426 | 183,118 | -0.11(-2.04%) |
Apr 22, 2022 | 5.459 | 5.661 | 5.450 | 5.539 | 180,286 | +0.03(+0.59%) |
Apr 21, 2022 | 5.798 | 5.807 | 5.475 | 5.507 | 161,100 | -0.30(-5.15%) |
Apr 20, 2022 | 5.604 | 5.847 | 5.600 | 5.806 | 100,716 | +0.18(+3.16%) |
Apr 19, 2022 | 5.499 | 5.653 | 5.426 | 5.628 | 129,028 | +0.15(+2.81%) |
Apr 18, 2022 | 5.507 | 5.539 | 5.402 | 5.475 | 108,980 | -0.09(-1.60%) |
Apr 14, 2022 | 5.620 | 5.645 | 5.523 | 5.564 | 118,606 | -0.05(-0.86%) |
Apr 13, 2022 | 5.580 | 5.709 | 5.580 | 5.612 | 215,560 | +0.05(+0.87%) |
Apr 12, 2022 | 5.645 | 5.717 | 5.539 | 5.564 | 136,452 | -0.05(-0.86%) |
Apr 11, 2022 | 5.653 | 5.758 | 5.564 | 5.612 | 145,700 | -0.09(-1.56%) |
Apr 08, 2022 | 5.725 | 5.895 | 5.628 | 5.701 | 186,778 | -0.05(-0.84%) |
Apr 07, 2022 | 5.725 | 5.810 | 5.677 | 5.750 | 161,297 | +0.04(+0.71%) |
Apr 06, 2022 | 5.774 | 5.883 | 5.709 | 5.709 | 181,906 | -0.14(-2.35%) |
Apr 05, 2022 | 6.016 | 6.081 | 5.814 | 5.847 | 194,462 | -0.19(-3.08%) |
Apr 04, 2022 | 6.114 | 6.155 | 6.000 | 6.033 | 165,217 | -0.15(-2.36%) |
Apr 01, 2022 | 5.766 | 6.211 | 5.758 | 6.178 | 338,666 | +0.44(+7.76%) |
Mar 31, 2022 | 5.814 | 5.928 | 5.709 | 5.733 | 322,280 | -0.15(-2.61%) |
Mar 30, 2022 | 5.887 | 6.000 | 5.814 | 5.887 | 374,653 | +0.12(+2.10%) |
Mar 29, 2022 | 5.847 | 5.932 | 5.733 | 5.766 | 184,304 | -0.03(-0.56%) |
Mar 28, 2022 | 5.782 | 5.846 | 5.693 | 5.798 | 130,416 | +0.02(+0.28%) |
Mar 25, 2022 | 5.685 | 5.871 | 5.685 | 5.782 | 135,336 | +0.05(+0.85%) |
Mar 24, 2022 | 5.612 | 5.750 | 5.565 | 5.733 | 139,831 | +0.13(+2.31%) |
Mar 23, 2022 | 5.717 | 5.821 | 5.588 | 5.604 | 128,268 | -0.18(-3.08%) |
Mar 22, 2022 | 5.717 | 5.822 | 5.645 | 5.782 | 87,691 | +0.07(+1.27%) |
Mar 21, 2022 | 5.782 | 5.839 | 5.556 | 5.709 | 166,329 | -0.24(-4.08%) |
Mar 18, 2022 | 5.790 | 5.976 | 5.669 | 5.952 | 487,863 | +0.18(+3.08%) |
Mar 17, 2022 | 5.822 | 6.033 | 5.742 | 5.774 | 290,374 | -0.09(-1.52%) |
Mar 16, 2022 | 5.766 | 5.886 | 5.709 | 5.863 | 149,850 | +0.11(+1.97%) |
Mar 15, 2022 | 5.604 | 5.814 | 5.531 | 5.750 | 141,128 | +0.15(+2.75%) |
Mar 14, 2022 | 5.628 | 5.701 | 5.507 | 5.596 | 114,618 | -0.03(-0.57%) |
Mar 11, 2022 | 5.604 | 5.717 | 5.479 | 5.628 | 156,742 | +0.05(+0.87%) |
Mar 10, 2022 | 5.523 | 5.616 | 5.378 | 5.580 | 130,011 | -0.06(-1.00%) |
Mar 09, 2022 | 5.418 | 5.685 | 5.386 | 5.636 | 239,632 | +0.26(+4.81%) |
Mar 08, 2022 | 5.418 | 5.636 | 5.362 | 5.378 | 258,778 | -0.06(-1.19%) |
Mar 07, 2022 | 5.175 | 5.531 | 5.167 | 5.442 | 285,487 | +0.24(+4.67%) |
Mar 04, 2022 | 5.046 | 5.232 | 4.892 | 5.200 | 149,433 | +0.18(+3.54%) |
Mar 03, 2022 | 5.087 | 5.111 | 4.998 | 5.022 | 105,532 | -0.02(-0.48%) |
Mar 02, 2022 | 4.852 | 5.095 | 4.852 | 5.046 | 140,228 | +0.23(+4.70%) |