Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.015 | 7.252 | 6.788 | 6.970 | 2,144,395 | +0.17(+2.54%) |
May 27, 2022 | 6.506 | 6.979 | 6.506 | 6.797 | 1,849,258 | +0.25(+3.75%) |
May 26, 2022 | 6.315 | 6.724 | 6.315 | 6.551 | 1,281,934 | +0.32(+5.11%) |
May 25, 2022 | 5.778 | 6.260 | 5.778 | 6.233 | 1,047,590 | +0.44(+7.54%) |
May 24, 2022 | 5.796 | 5.933 | 5.687 | 5.796 | 612,979 | -0.13(-2.11%) |
May 23, 2022 | 5.822 | 5.967 | 5.663 | 5.921 | 798,623 | +0.16(+2.83%) |
May 20, 2022 | 5.813 | 5.885 | 5.559 | 5.758 | 835,082 | +0.05(+0.95%) |
May 19, 2022 | 5.450 | 5.840 | 5.432 | 5.704 | 856,509 | +0.07(+1.29%) |
May 18, 2022 | 6.093 | 6.093 | 5.491 | 5.632 | 1,446,161 | -0.36(-6.04%) |
May 17, 2022 | 6.030 | 6.157 | 5.804 | 5.994 | 1,348,208 | +0.09(+1.53%) |
May 16, 2022 | 5.595 | 6.003 | 5.595 | 5.903 | 1,084,884 | +0.31(+5.50%) |
May 13, 2022 | 5.405 | 5.704 | 5.387 | 5.595 | 1,856,632 | +0.33(+6.19%) |
May 12, 2022 | 5.315 | 5.460 | 5.066 | 5.269 | 1,447,646 | -0.15(-2.84%) |
May 11, 2022 | 5.342 | 5.695 | 5.315 | 5.423 | 1,106,427 | +0.20(+3.81%) |
May 10, 2022 | 5.432 | 5.627 | 5.125 | 5.224 | 1,413,387 | -0.05(-0.86%) |
May 09, 2022 | 5.776 | 5.776 | 5.161 | 5.269 | 2,179,205 | -0.72(-11.95%) |
May 06, 2022 | 5.957 | 6.048 | 5.713 | 5.985 | 1,197,374 | +0.12(+2.01%) |
May 05, 2022 | 6.247 | 6.446 | 5.813 | 5.867 | 1,608,141 | -0.30(-4.85%) |
May 04, 2022 | 6.256 | 6.365 | 5.921 | 6.166 | 1,733,933 | +0.02(+0.29%) |
May 03, 2022 | 5.921 | 6.202 | 5.758 | 6.148 | 1,313,469 | +0.24(+4.14%) |
May 02, 2022 | 5.785 | 5.967 | 5.650 | 5.903 | 1,217,083 | -0.02(-0.31%) |
Apr 29, 2022 | 6.211 | 6.292 | 5.849 | 5.921 | 995,297 | -0.27(-4.39%) |
Apr 28, 2022 | 5.994 | 6.292 | 5.686 | 6.193 | 1,358,273 | +0.24(+4.11%) |
Apr 27, 2022 | 5.939 | 6.003 | 5.758 | 5.948 | 1,559,054 | +0.03(+0.46%) |
Apr 26, 2022 | 6.039 | 6.329 | 5.858 | 5.921 | 1,566,625 | -0.04(-0.61%) |
Apr 25, 2022 | 5.804 | 6.016 | 5.478 | 5.957 | 2,287,722 | -0.14(-2.37%) |
Apr 22, 2022 | 6.392 | 6.509 | 6.030 | 6.102 | 1,506,728 | -0.38(-5.87%) |
Apr 21, 2022 | 7.107 | 7.198 | 6.383 | 6.483 | 1,589,921 | -0.59(-8.32%) |
Apr 20, 2022 | 7.261 | 7.321 | 6.754 | 7.071 | 1,683,818 | -0.08(-1.14%) |
Apr 19, 2022 | 7.207 | 7.275 | 7.044 | 7.153 | 1,801,969 | -0.06(-0.88%) |
Apr 18, 2022 | 6.881 | 7.451 | 6.809 | 7.216 | 3,552,499 | +0.52(+7.70%) |
Apr 14, 2022 | 6.609 | 6.781 | 6.446 | 6.700 | 1,290,864 | +0.05(+0.82%) |
Apr 13, 2022 | 6.401 | 6.664 | 6.211 | 6.646 | 1,475,338 | +0.38(+6.07%) |
Apr 12, 2022 | 6.392 | 6.528 | 6.243 | 6.265 | 1,625,508 | +0.04(+0.58%) |
Apr 11, 2022 | 6.673 | 6.673 | 6.134 | 6.229 | 2,813,647 | -0.58(-8.51%) |
Apr 08, 2022 | 6.691 | 6.999 | 6.655 | 6.809 | 2,408,128 | +0.21(+3.16%) |
Apr 07, 2022 | 6.365 | 6.664 | 6.283 | 6.600 | 1,161,038 | +0.25(+3.99%) |
Apr 06, 2022 | 6.573 | 6.772 | 6.292 | 6.347 | 1,647,238 | -0.06(-0.99%) |
Apr 05, 2022 | 6.202 | 6.618 | 6.202 | 6.410 | 2,374,331 | +0.26(+4.27%) |
Apr 04, 2022 | 6.428 | 6.464 | 6.093 | 6.148 | 1,221,312 | -0.08(-1.31%) |
Apr 01, 2022 | 5.876 | 6.283 | 5.822 | 6.229 | 1,216,585 | +0.32(+5.36%) |
Mar 31, 2022 | 5.939 | 6.075 | 5.731 | 5.912 | 962,117 | -0.05(-0.91%) |
Mar 30, 2022 | 5.994 | 6.139 | 5.901 | 5.967 | 1,082,930 | +0.15(+2.65%) |
Mar 29, 2022 | 5.713 | 5.849 | 5.395 | 5.813 | 1,368,410 | -0.14(-2.43%) |
Mar 28, 2022 | 6.256 | 6.283 | 5.822 | 5.957 | 1,764,734 | -0.46(-7.19%) |
Mar 25, 2022 | 6.265 | 6.501 | 6.112 | 6.419 | 1,456,459 | +0.08(+1.29%) |
Mar 24, 2022 | 6.030 | 6.510 | 5.985 | 6.338 | 3,498,200 | +0.34(+5.74%) |
Mar 23, 2022 | 5.939 | 6.283 | 5.885 | 5.994 | 2,389,610 | +0.30(+5.25%) |
Mar 22, 2022 | 5.568 | 5.749 | 5.469 | 5.695 | 1,330,199 | +0.15(+2.78%) |
Mar 21, 2022 | 5.269 | 5.595 | 5.269 | 5.541 | 1,589,120 | +0.41(+7.94%) |
Mar 18, 2022 | 5.170 | 5.215 | 5.025 | 5.134 | 925,009 | -0.01(-0.18%) |
Mar 17, 2022 | 4.934 | 5.242 | 4.916 | 5.143 | 1,086,025 | +0.33(+6.97%) |
Mar 16, 2022 | 4.790 | 4.952 | 4.654 | 4.808 | 1,121,566 | +0.17(+3.71%) |
Mar 15, 2022 | 4.663 | 4.835 | 4.473 | 4.636 | 2,195,536 | -0.39(-7.75%) |
Mar 14, 2022 | 5.613 | 5.613 | 4.944 | 5.025 | 2,585,063 | -0.78(-13.42%) |
Mar 11, 2022 | 5.822 | 6.072 | 5.695 | 5.804 | 870,779 | -0.19(-3.17%) |
Mar 10, 2022 | 6.292 | 6.302 | 5.460 | 5.994 | 2,302,303 | -0.20(-3.22%) |
Mar 09, 2022 | 6.057 | 6.428 | 5.813 | 6.193 | 2,861,523 | -0.05(-0.87%) |
Mar 08, 2022 | 6.365 | 6.709 | 5.939 | 6.247 | 3,267,551 | +0.01(+0.15%) |
Mar 07, 2022 | 5.957 | 6.365 | 5.867 | 6.238 | 2,782,489 | +0.53(+9.37%) |
Mar 04, 2022 | 5.333 | 5.858 | 5.324 | 5.704 | 1,930,978 | +0.40(+7.51%) |
Mar 03, 2022 | 5.369 | 5.423 | 4.962 | 5.306 | 1,603,994 | -0.12(-2.17%) |
Mar 02, 2022 | 5.505 | 5.586 | 5.297 | 5.423 | 1,287,934 | +0.05(+1.01%) |