Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.079 | 7.318 | 6.850 | 7.034 | 2,125,003 | +0.17(+2.54%) |
May 27, 2022 | 6.565 | 7.043 | 6.565 | 6.859 | 1,832,535 | +0.25(+3.75%) |
May 26, 2022 | 6.372 | 6.786 | 6.372 | 6.611 | 1,270,341 | +0.32(+5.11%) |
May 25, 2022 | 5.831 | 6.317 | 5.831 | 6.290 | 1,038,117 | +0.44(+7.54%) |
May 24, 2022 | 5.849 | 5.987 | 5.739 | 5.849 | 607,436 | -0.13(-2.11%) |
May 23, 2022 | 5.875 | 6.021 | 5.715 | 5.975 | 791,401 | +0.16(+2.83%) |
May 20, 2022 | 5.866 | 5.939 | 5.610 | 5.811 | 827,530 | +0.05(+0.95%) |
May 19, 2022 | 5.500 | 5.893 | 5.482 | 5.756 | 848,764 | +0.07(+1.29%) |
May 18, 2022 | 6.149 | 6.149 | 5.541 | 5.683 | 1,433,083 | -0.37(-6.04%) |
May 17, 2022 | 6.085 | 6.213 | 5.857 | 6.048 | 1,336,016 | +0.09(+1.53%) |
May 16, 2022 | 5.646 | 6.058 | 5.646 | 5.957 | 1,075,073 | +0.31(+5.50%) |
May 13, 2022 | 5.455 | 5.756 | 5.436 | 5.646 | 1,839,843 | +0.33(+6.19%) |
May 12, 2022 | 5.363 | 5.509 | 5.112 | 5.317 | 1,434,555 | -0.16(-2.84%) |
May 11, 2022 | 5.391 | 5.747 | 5.363 | 5.473 | 1,096,421 | +0.20(+3.81%) |
May 10, 2022 | 5.482 | 5.678 | 5.171 | 5.272 | 1,400,606 | -0.05(-0.86%) |
May 09, 2022 | 5.829 | 5.829 | 5.208 | 5.317 | 2,159,498 | -0.72(-11.95%) |
May 06, 2022 | 6.012 | 6.103 | 5.765 | 6.039 | 1,186,546 | +0.12(+2.01%) |
May 05, 2022 | 6.304 | 6.505 | 5.866 | 5.920 | 1,593,598 | -0.30(-4.85%) |
May 04, 2022 | 6.313 | 6.423 | 5.975 | 6.222 | 1,718,253 | +0.02(+0.29%) |
May 03, 2022 | 5.975 | 6.259 | 5.811 | 6.204 | 1,301,591 | +0.25(+4.14%) |
May 02, 2022 | 5.838 | 6.021 | 5.701 | 5.957 | 1,206,077 | -0.02(-0.31%) |
Apr 29, 2022 | 6.268 | 6.350 | 5.902 | 5.975 | 986,296 | -0.27(-4.39%) |
Apr 28, 2022 | 6.048 | 6.350 | 5.738 | 6.249 | 1,345,990 | +0.25(+4.11%) |
Apr 27, 2022 | 5.994 | 6.058 | 5.811 | 6.003 | 1,544,955 | +0.03(+0.46%) |
Apr 26, 2022 | 6.094 | 6.386 | 5.911 | 5.975 | 1,552,458 | -0.04(-0.61%) |
Apr 25, 2022 | 5.857 | 6.071 | 5.528 | 6.012 | 2,267,035 | -0.15(-2.37%) |
Apr 22, 2022 | 6.450 | 6.569 | 6.085 | 6.158 | 1,493,103 | -0.38(-5.87%) |
Apr 21, 2022 | 7.172 | 7.264 | 6.441 | 6.542 | 1,575,543 | -0.59(-8.32%) |
Apr 20, 2022 | 7.327 | 7.388 | 6.816 | 7.136 | 1,668,592 | -0.08(-1.14%) |
Apr 19, 2022 | 7.273 | 7.341 | 7.108 | 7.218 | 1,785,673 | -0.06(-0.88%) |
Apr 18, 2022 | 6.944 | 7.519 | 6.871 | 7.282 | 3,520,374 | +0.52(+7.70%) |
Apr 14, 2022 | 6.670 | 6.843 | 6.505 | 6.761 | 1,279,191 | +0.05(+0.82%) |
Apr 13, 2022 | 6.460 | 6.724 | 6.268 | 6.706 | 1,461,997 | +0.38(+6.07%) |
Apr 12, 2022 | 6.450 | 6.587 | 6.300 | 6.322 | 1,610,808 | +0.04(+0.58%) |
Apr 11, 2022 | 6.734 | 6.734 | 6.190 | 6.286 | 2,788,203 | -0.58(-8.51%) |
Apr 08, 2022 | 6.752 | 7.063 | 6.715 | 6.871 | 2,386,351 | +0.21(+3.16%) |
Apr 07, 2022 | 6.423 | 6.724 | 6.341 | 6.661 | 1,150,538 | +0.26(+3.99%) |
Apr 06, 2022 | 6.633 | 6.834 | 6.350 | 6.405 | 1,632,342 | -0.06(-0.99%) |
Apr 05, 2022 | 6.259 | 6.679 | 6.259 | 6.469 | 2,352,860 | +0.26(+4.27%) |
Apr 04, 2022 | 6.487 | 6.523 | 6.149 | 6.204 | 1,210,268 | -0.08(-1.31%) |
Apr 01, 2022 | 5.930 | 6.341 | 5.875 | 6.286 | 1,205,583 | +0.32(+5.36%) |
Mar 31, 2022 | 5.994 | 6.131 | 5.783 | 5.966 | 953,416 | -0.05(-0.91%) |
Mar 30, 2022 | 6.048 | 6.195 | 5.955 | 6.021 | 1,073,137 | +0.16(+2.65%) |
Mar 29, 2022 | 5.765 | 5.902 | 5.444 | 5.866 | 1,356,035 | -0.15(-2.43%) |
Mar 28, 2022 | 6.313 | 6.341 | 5.875 | 6.012 | 1,748,775 | -0.47(-7.19%) |
Mar 25, 2022 | 6.322 | 6.560 | 6.167 | 6.478 | 1,443,288 | +0.08(+1.29%) |
Mar 24, 2022 | 6.085 | 6.569 | 6.039 | 6.396 | 3,466,566 | +0.35(+5.74%) |
Mar 23, 2022 | 5.994 | 6.340 | 5.939 | 6.048 | 2,368,001 | +0.30(+5.25%) |
Mar 22, 2022 | 5.619 | 5.802 | 5.518 | 5.747 | 1,318,170 | +0.16(+2.78%) |
Mar 21, 2022 | 5.317 | 5.646 | 5.317 | 5.592 | 1,574,750 | +0.41(+7.94%) |
Mar 18, 2022 | 5.217 | 5.263 | 5.071 | 5.180 | 916,644 | -0.01(-0.18%) |
Mar 17, 2022 | 4.979 | 5.290 | 4.961 | 5.190 | 1,076,204 | +0.34(+6.97%) |
Mar 16, 2022 | 4.833 | 4.998 | 4.696 | 4.851 | 1,111,424 | +0.17(+3.71%) |
Mar 15, 2022 | 4.705 | 4.879 | 4.513 | 4.678 | 2,175,681 | -0.39(-7.75%) |
Mar 14, 2022 | 5.665 | 5.665 | 4.989 | 5.071 | 2,561,686 | -0.79(-13.42%) |
Mar 11, 2022 | 5.875 | 6.127 | 5.747 | 5.857 | 862,905 | -0.19(-3.17%) |
Mar 10, 2022 | 6.350 | 6.359 | 5.509 | 6.048 | 2,281,483 | -0.20(-3.22%) |
Mar 09, 2022 | 6.112 | 6.487 | 5.866 | 6.249 | 2,835,647 | -0.05(-0.87%) |
Mar 08, 2022 | 6.423 | 6.770 | 5.994 | 6.304 | 3,238,003 | +0.01(+0.15%) |
Mar 07, 2022 | 6.012 | 6.423 | 5.920 | 6.295 | 2,757,327 | +0.54(+9.37%) |
Mar 04, 2022 | 5.381 | 5.911 | 5.372 | 5.756 | 1,913,516 | +0.40(+7.51%) |
Mar 03, 2022 | 5.418 | 5.473 | 5.007 | 5.354 | 1,589,489 | -0.12(-2.17%) |
Mar 02, 2022 | 5.555 | 5.637 | 5.345 | 5.473 | 1,276,287 | +0.05(+1.01%) |