Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.009 | 7.246 | 6.782 | 6.964 | 2,146,228 | +0.17(+2.54%) |
May 27, 2022 | 6.500 | 6.973 | 6.500 | 6.791 | 1,850,838 | +0.25(+3.75%) |
May 26, 2022 | 6.309 | 6.719 | 6.309 | 6.546 | 1,283,030 | +0.32(+5.11%) |
May 25, 2022 | 5.773 | 6.255 | 5.773 | 6.228 | 1,048,486 | +0.44(+7.54%) |
May 24, 2022 | 5.791 | 5.928 | 5.682 | 5.791 | 613,503 | -0.13(-2.11%) |
May 23, 2022 | 5.817 | 5.961 | 5.658 | 5.916 | 799,305 | +0.16(+2.83%) |
May 20, 2022 | 5.808 | 5.880 | 5.554 | 5.753 | 835,796 | +0.05(+0.95%) |
May 19, 2022 | 5.446 | 5.835 | 5.428 | 5.699 | 857,241 | +0.07(+1.29%) |
May 18, 2022 | 6.088 | 6.088 | 5.487 | 5.627 | 1,447,397 | -0.36(-6.04%) |
May 17, 2022 | 6.025 | 6.151 | 5.799 | 5.989 | 1,349,360 | +0.09(+1.53%) |
May 16, 2022 | 5.591 | 5.998 | 5.591 | 5.898 | 1,085,811 | +0.31(+5.50%) |
May 13, 2022 | 5.401 | 5.699 | 5.382 | 5.591 | 1,858,219 | +0.33(+6.19%) |
May 12, 2022 | 5.310 | 5.455 | 5.061 | 5.265 | 1,448,884 | -0.15(-2.84%) |
May 11, 2022 | 5.337 | 5.690 | 5.310 | 5.419 | 1,107,373 | +0.20(+3.81%) |
May 10, 2022 | 5.428 | 5.622 | 5.120 | 5.220 | 1,414,595 | -0.05(-0.86%) |
May 09, 2022 | 5.771 | 5.771 | 5.156 | 5.265 | 2,181,067 | -0.71(-11.95%) |
May 06, 2022 | 5.952 | 6.043 | 5.708 | 5.980 | 1,198,398 | +0.12(+2.01%) |
May 05, 2022 | 6.242 | 6.441 | 5.808 | 5.862 | 1,609,515 | -0.30(-4.85%) |
May 04, 2022 | 6.251 | 6.359 | 5.916 | 6.160 | 1,735,415 | +0.02(+0.29%) |
May 03, 2022 | 5.916 | 6.197 | 5.753 | 6.142 | 1,314,592 | +0.24(+4.14%) |
May 02, 2022 | 5.781 | 5.961 | 5.645 | 5.898 | 1,218,123 | -0.02(-0.31%) |
Apr 29, 2022 | 6.206 | 6.287 | 5.844 | 5.916 | 996,148 | -0.27(-4.39%) |
Apr 28, 2022 | 5.989 | 6.287 | 5.681 | 6.188 | 1,359,434 | +0.24(+4.11%) |
Apr 27, 2022 | 5.934 | 5.998 | 5.753 | 5.943 | 1,560,386 | +0.03(+0.46%) |
Apr 26, 2022 | 6.034 | 6.323 | 5.853 | 5.916 | 1,567,964 | -0.04(-0.61%) |
Apr 25, 2022 | 5.799 | 6.011 | 5.473 | 5.952 | 2,289,678 | -0.14(-2.37%) |
Apr 22, 2022 | 6.387 | 6.504 | 6.025 | 6.097 | 1,508,016 | -0.38(-5.87%) |
Apr 21, 2022 | 7.101 | 7.192 | 6.378 | 6.477 | 1,591,280 | -0.59(-8.32%) |
Apr 20, 2022 | 7.255 | 7.314 | 6.748 | 7.065 | 1,685,258 | -0.08(-1.14%) |
Apr 19, 2022 | 7.201 | 7.269 | 7.038 | 7.146 | 1,803,509 | -0.06(-0.88%) |
Apr 18, 2022 | 6.875 | 7.445 | 6.803 | 7.210 | 3,555,535 | +0.52(+7.70%) |
Apr 14, 2022 | 6.604 | 6.776 | 6.441 | 6.694 | 1,291,968 | +0.05(+0.82%) |
Apr 13, 2022 | 6.396 | 6.658 | 6.206 | 6.640 | 1,476,599 | +0.38(+6.07%) |
Apr 12, 2022 | 6.387 | 6.522 | 6.237 | 6.260 | 1,626,897 | +0.04(+0.58%) |
Apr 11, 2022 | 6.667 | 6.667 | 6.129 | 6.224 | 2,816,052 | -0.58(-8.51%) |
Apr 08, 2022 | 6.685 | 6.993 | 6.649 | 6.803 | 2,410,186 | +0.21(+3.15%) |
Apr 07, 2022 | 6.359 | 6.658 | 6.278 | 6.595 | 1,162,030 | +0.25(+3.99%) |
Apr 06, 2022 | 6.568 | 6.767 | 6.287 | 6.341 | 1,648,645 | -0.06(-0.99%) |
Apr 05, 2022 | 6.197 | 6.613 | 6.197 | 6.405 | 2,376,361 | +0.26(+4.27%) |
Apr 04, 2022 | 6.423 | 6.459 | 6.088 | 6.142 | 1,222,356 | -0.08(-1.31%) |
Apr 01, 2022 | 5.871 | 6.278 | 5.817 | 6.224 | 1,217,625 | +0.32(+5.36%) |
Mar 31, 2022 | 5.934 | 6.070 | 5.726 | 5.907 | 962,939 | -0.05(-0.91%) |
Mar 30, 2022 | 5.989 | 6.133 | 5.896 | 5.961 | 1,083,855 | +0.15(+2.65%) |
Mar 29, 2022 | 5.708 | 5.844 | 5.390 | 5.808 | 1,369,579 | -0.14(-2.43%) |
Mar 28, 2022 | 6.251 | 6.278 | 5.817 | 5.952 | 1,766,242 | -0.46(-7.19%) |
Mar 25, 2022 | 6.260 | 6.495 | 6.106 | 6.414 | 1,457,704 | +0.08(+1.29%) |
Mar 24, 2022 | 6.025 | 6.504 | 5.980 | 6.332 | 3,501,190 | +0.34(+5.74%) |
Mar 23, 2022 | 5.934 | 6.277 | 5.880 | 5.989 | 2,391,652 | +0.30(+5.25%) |
Mar 22, 2022 | 5.563 | 5.744 | 5.464 | 5.690 | 1,331,336 | +0.15(+2.78%) |
Mar 21, 2022 | 5.265 | 5.591 | 5.265 | 5.536 | 1,590,478 | +0.41(+7.94%) |
Mar 18, 2022 | 5.165 | 5.211 | 5.021 | 5.129 | 925,800 | -0.01(-0.18%) |
Mar 17, 2022 | 4.930 | 5.238 | 4.912 | 5.138 | 1,086,953 | +0.33(+6.97%) |
Mar 16, 2022 | 4.785 | 4.948 | 4.650 | 4.804 | 1,122,525 | +0.17(+3.71%) |
Mar 15, 2022 | 4.659 | 4.831 | 4.469 | 4.632 | 2,197,412 | -0.39(-7.75%) |
Mar 14, 2022 | 5.609 | 5.609 | 4.939 | 5.021 | 2,587,272 | -0.78(-13.42%) |
Mar 11, 2022 | 5.817 | 6.066 | 5.690 | 5.799 | 871,524 | -0.19(-3.17%) |
Mar 10, 2022 | 6.287 | 6.296 | 5.455 | 5.989 | 2,304,271 | -0.20(-3.22%) |
Mar 09, 2022 | 6.052 | 6.423 | 5.808 | 6.188 | 2,863,969 | -0.05(-0.87%) |
Mar 08, 2022 | 6.359 | 6.703 | 5.934 | 6.242 | 3,270,344 | +0.01(+0.15%) |
Mar 07, 2022 | 5.952 | 6.359 | 5.862 | 6.233 | 2,784,867 | +0.53(+9.37%) |
Mar 04, 2022 | 5.328 | 5.853 | 5.319 | 5.699 | 1,932,628 | +0.40(+7.51%) |
Mar 03, 2022 | 5.364 | 5.419 | 4.957 | 5.301 | 1,605,365 | -0.12(-2.17%) |
Mar 02, 2022 | 5.500 | 5.581 | 5.292 | 5.419 | 1,289,035 | +0.05(+1.01%) |