Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.780 | 5.926 | 5.620 | 5.710 | 191,116 | -0.02(-0.35%) |
May 27, 2022 | 5.430 | 5.750 | 5.350 | 5.730 | 203,158 | +0.36(+6.70%) |
May 26, 2022 | 5.220 | 5.610 | 5.220 | 5.370 | 209,610 | +0.17(+3.27%) |
May 25, 2022 | 5.140 | 5.270 | 5.110 | 5.200 | 144,899 | +0.01(+0.19%) |
May 24, 2022 | 5.340 | 5.430 | 5.035 | 5.190 | 187,750 | -0.18(-3.35%) |
May 23, 2022 | 5.230 | 5.390 | 5.120 | 5.370 | 142,450 | +0.17(+3.27%) |
May 20, 2022 | 5.170 | 5.260 | 5.040 | 5.200 | 295,629 | +0.09(+1.76%) |
May 19, 2022 | 5.080 | 5.200 | 4.990 | 5.110 | 273,202 | +0.05(+0.99%) |
May 18, 2022 | 5.340 | 5.460 | 4.770 | 5.060 | 328,716 | -0.36(-6.64%) |
May 17, 2022 | 5.320 | 5.480 | 5.220 | 5.420 | 229,316 | +0.23(+4.43%) |
May 16, 2022 | 5.350 | 5.610 | 5.140 | 5.190 | 242,785 | -0.25(-4.60%) |
May 13, 2022 | 5.860 | 6.000 | 5.430 | 5.440 | 445,757 | -0.31(-5.39%) |
May 12, 2022 | 5.610 | 6.140 | 5.150 | 5.750 | 697,977 | +0.00(+0.00%) |
May 11, 2022 | 6.590 | 6.710 | 5.710 | 5.750 | 390,791 | -0.80(-12.21%) |
May 10, 2022 | 6.700 | 6.830 | 6.540 | 6.550 | 630,385 | -0.06(-0.91%) |
May 09, 2022 | 6.870 | 6.870 | 6.525 | 6.610 | 158,140 | -0.27(-3.92%) |
May 06, 2022 | 7.130 | 7.170 | 6.620 | 6.880 | 129,032 | -0.32(-4.44%) |
May 05, 2022 | 7.480 | 7.680 | 7.050 | 7.200 | 150,805 | -0.45(-5.88%) |
May 04, 2022 | 7.600 | 7.690 | 7.395 | 7.650 | 301,512 | +0.04(+0.53%) |
May 03, 2022 | 7.600 | 7.750 | 7.500 | 7.610 | 132,504 | -0.03(-0.39%) |
May 02, 2022 | 7.500 | 7.780 | 7.360 | 7.640 | 330,677 | +0.08(+1.06%) |
Apr 29, 2022 | 7.620 | 7.750 | 7.500 | 7.560 | 196,495 | +0.05(+0.67%) |
Apr 28, 2022 | 7.500 | 7.620 | 7.390 | 7.510 | 109,682 | +0.09(+1.21%) |
Apr 27, 2022 | 7.580 | 7.640 | 7.390 | 7.420 | 128,082 | -0.16(-2.11%) |
Apr 26, 2022 | 8.110 | 8.110 | 7.550 | 7.580 | 81,291 | -0.65(-7.90%) |
Apr 25, 2022 | 7.590 | 8.430 | 7.480 | 8.230 | 162,621 | +0.51(+6.61%) |
Apr 22, 2022 | 7.500 | 7.850 | 7.495 | 7.720 | 124,193 | +0.18(+2.39%) |
Apr 21, 2022 | 7.880 | 8.110 | 7.480 | 7.540 | 100,225 | -0.29(-3.70%) |
Apr 20, 2022 | 7.880 | 8.000 | 7.670 | 7.830 | 74,451 | -0.13(-1.63%) |
Apr 19, 2022 | 7.550 | 7.980 | 7.430 | 7.960 | 121,104 | +0.43(+5.71%) |
Apr 18, 2022 | 7.780 | 7.780 | 7.200 | 7.530 | 217,513 | -0.32(-4.08%) |
Apr 14, 2022 | 8.120 | 8.120 | 7.830 | 7.850 | 72,398 | -0.26(-3.21%) |
Apr 13, 2022 | 7.560 | 8.220 | 7.501 | 8.110 | 65,194 | +0.47(+6.15%) |
Apr 12, 2022 | 7.680 | 7.880 | 7.610 | 7.640 | 111,910 | +0.08(+1.06%) |
Apr 11, 2022 | 7.950 | 8.050 | 7.540 | 7.560 | 152,754 | -0.51(-6.32%) |
Apr 08, 2022 | 8.150 | 8.270 | 7.880 | 8.070 | 153,825 | -0.15(-1.82%) |
Apr 07, 2022 | 8.250 | 8.415 | 7.890 | 8.220 | 134,004 | -0.13(-1.56%) |
Apr 06, 2022 | 8.890 | 8.890 | 7.960 | 8.350 | 259,434 | -0.43(-4.90%) |
Apr 05, 2022 | 8.930 | 8.966 | 8.650 | 8.780 | 143,794 | -0.13(-1.46%) |
Apr 04, 2022 | 8.480 | 9.045 | 8.480 | 8.910 | 142,958 | +0.31(+3.60%) |
Apr 01, 2022 | 7.990 | 8.640 | 7.950 | 8.600 | 298,907 | +0.61(+7.63%) |
Mar 31, 2022 | 8.250 | 8.250 | 7.880 | 7.990 | 136,146 | -0.22(-2.68%) |
Mar 30, 2022 | 8.190 | 8.570 | 8.090 | 8.210 | 132,527 | -0.01(-0.12%) |
Mar 29, 2022 | 8.060 | 8.430 | 8.060 | 8.220 | 163,478 | +0.24(+3.01%) |
Mar 28, 2022 | 8.240 | 8.300 | 7.745 | 7.980 | 339,771 | -0.21(-2.56%) |
Mar 25, 2022 | 8.600 | 8.600 | 8.120 | 8.190 | 258,642 | -0.47(-5.43%) |
Mar 24, 2022 | 8.920 | 9.058 | 8.500 | 8.660 | 241,424 | -0.14(-1.59%) |
Mar 23, 2022 | 8.850 | 9.220 | 8.790 | 8.800 | 199,494 | -0.07(-0.79%) |
Mar 22, 2022 | 8.610 | 9.000 | 8.450 | 8.870 | 308,474 | +0.37(+4.35%) |
Mar 21, 2022 | 8.740 | 9.070 | 8.465 | 8.500 | 437,964 | -0.24(-2.75%) |
Mar 18, 2022 | 7.910 | 8.870 | 7.910 | 8.740 | 2,242,932 | +0.75(+9.39%) |
Mar 17, 2022 | 8.020 | 8.340 | 7.760 | 7.990 | 564,969 | +0.00(+0.00%) |
Mar 16, 2022 | 7.910 | 8.020 | 7.650 | 7.990 | 415,784 | +0.28(+3.63%) |
Mar 15, 2022 | 7.960 | 8.150 | 7.620 | 7.710 | 344,918 | -0.22(-2.77%) |
Mar 14, 2022 | 7.820 | 8.220 | 7.810 | 7.930 | 449,693 | +0.07(+0.89%) |
Mar 11, 2022 | 7.850 | 8.000 | 7.690 | 7.860 | 166,784 | -0.07(-0.88%) |
Mar 10, 2022 | 7.550 | 8.030 | 7.500 | 7.930 | 174,065 | +0.22(+2.85%) |
Mar 09, 2022 | 7.830 | 8.270 | 7.620 | 7.710 | 482,167 | +0.06(+0.78%) |
Mar 08, 2022 | 7.480 | 8.300 | 7.480 | 7.650 | 709,822 | +0.10(+1.32%) |
Mar 07, 2022 | 7.740 | 7.790 | 7.490 | 7.550 | 569,779 | -0.25(-3.21%) |
Mar 04, 2022 | 7.980 | 7.990 | 7.520 | 7.800 | 391,536 | -0.18(-2.26%) |
Mar 03, 2022 | 8.030 | 8.230 | 7.930 | 7.980 | 594,480 | -0.02(-0.25%) |
Mar 02, 2022 | 7.190 | 8.565 | 6.490 | 8.000 | 1,830,665 | -2.33(-22.56%) |