Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.630 | 5.890 | 5.585 | 5.700 | 156,684 | +0.01(+0.18%) |
May 27, 2022 | 5.580 | 5.710 | 5.440 | 5.690 | 68,180 | +0.18(+3.27%) |
May 26, 2022 | 5.440 | 5.560 | 5.330 | 5.510 | 59,218 | +0.07(+1.29%) |
May 25, 2022 | 5.390 | 5.510 | 5.320 | 5.440 | 71,624 | -0.01(-0.18%) |
May 24, 2022 | 5.450 | 5.480 | 5.280 | 5.450 | 73,102 | -0.10(-1.80%) |
May 23, 2022 | 5.650 | 5.850 | 5.390 | 5.550 | 90,700 | +0.00(+0.00%) |
May 20, 2022 | 5.600 | 5.720 | 5.330 | 5.550 | 82,561 | +0.02(+0.36%) |
May 19, 2022 | 5.380 | 5.637 | 5.365 | 5.530 | 100,959 | +0.13(+2.41%) |
May 18, 2022 | 5.540 | 5.720 | 5.360 | 5.400 | 94,865 | -0.25(-4.42%) |
May 17, 2022 | 5.650 | 5.750 | 5.590 | 5.650 | 104,717 | +0.11(+1.99%) |
May 16, 2022 | 5.610 | 5.730 | 5.470 | 5.540 | 118,829 | -0.07(-1.25%) |
May 13, 2022 | 5.640 | 5.885 | 5.500 | 5.610 | 219,834 | -0.03(-0.53%) |
May 12, 2022 | 5.250 | 5.680 | 5.115 | 5.640 | 144,583 | +0.51(+9.94%) |
May 11, 2022 | 5.500 | 5.680 | 5.060 | 5.130 | 168,270 | -0.38(-6.90%) |
May 10, 2022 | 5.460 | 5.680 | 5.350 | 5.510 | 194,175 | +0.20(+3.77%) |
May 09, 2022 | 5.610 | 5.957 | 5.150 | 5.310 | 202,461 | -0.42(-7.33%) |
May 06, 2022 | 6.370 | 6.490 | 5.670 | 5.730 | 169,933 | -0.43(-6.98%) |
May 05, 2022 | 6.500 | 6.500 | 6.000 | 6.160 | 186,682 | -0.51(-7.65%) |
May 04, 2022 | 6.420 | 6.670 | 6.060 | 6.670 | 169,324 | +0.22(+3.41%) |
May 03, 2022 | 6.400 | 6.620 | 6.340 | 6.450 | 111,843 | +0.10(+1.57%) |
May 02, 2022 | 6.030 | 6.400 | 6.010 | 6.350 | 132,102 | +0.25(+4.10%) |
Apr 29, 2022 | 6.370 | 6.550 | 6.050 | 6.100 | 121,947 | -0.21(-3.33%) |
Apr 28, 2022 | 6.440 | 6.580 | 5.970 | 6.310 | 145,481 | -0.13(-2.02%) |
Apr 27, 2022 | 6.560 | 6.750 | 6.310 | 6.440 | 145,710 | -0.07(-1.08%) |
Apr 26, 2022 | 6.830 | 6.960 | 6.380 | 6.510 | 152,095 | -0.40(-5.79%) |
Apr 25, 2022 | 6.750 | 6.950 | 6.690 | 6.910 | 161,410 | +0.16(+2.37%) |
Apr 22, 2022 | 7.110 | 7.290 | 6.680 | 6.750 | 145,175 | -0.34(-4.80%) |
Apr 21, 2022 | 7.400 | 7.440 | 7.020 | 7.090 | 161,564 | -0.28(-3.80%) |
Apr 20, 2022 | 7.530 | 7.580 | 7.230 | 7.370 | 123,187 | -0.01(-0.14%) |
Apr 19, 2022 | 7.400 | 7.560 | 7.270 | 7.380 | 140,020 | -0.01(-0.14%) |
Apr 18, 2022 | 7.540 | 7.640 | 7.250 | 7.390 | 138,149 | -0.16(-2.12%) |
Apr 14, 2022 | 8.050 | 8.050 | 7.510 | 7.550 | 88,289 | -0.50(-6.21%) |
Apr 13, 2022 | 7.840 | 8.090 | 7.840 | 8.050 | 108,789 | +0.21(+2.68%) |
Apr 12, 2022 | 8.220 | 8.220 | 7.690 | 7.840 | 106,942 | -0.26(-3.21%) |
Apr 11, 2022 | 8.400 | 8.490 | 8.050 | 8.100 | 103,467 | -0.40(-4.71%) |
Apr 08, 2022 | 8.260 | 8.560 | 8.160 | 8.500 | 187,773 | +0.18(+2.16%) |
Apr 07, 2022 | 8.570 | 8.620 | 8.215 | 8.320 | 82,033 | -0.25(-2.92%) |
Apr 06, 2022 | 8.630 | 8.680 | 8.450 | 8.570 | 91,293 | -0.23(-2.61%) |
Apr 05, 2022 | 8.870 | 9.060 | 8.710 | 8.800 | 118,080 | -0.02(-0.23%) |
Apr 04, 2022 | 8.730 | 8.860 | 8.618 | 8.820 | 93,184 | +0.22(+2.56%) |
Apr 01, 2022 | 8.450 | 8.670 | 8.350 | 8.600 | 134,683 | +0.12(+1.42%) |
Mar 31, 2022 | 8.550 | 8.580 | 8.400 | 8.480 | 111,906 | -0.08(-0.93%) |
Mar 30, 2022 | 8.450 | 8.620 | 8.430 | 8.560 | 149,819 | +0.01(+0.12%) |
Mar 29, 2022 | 8.020 | 8.680 | 7.890 | 8.550 | 269,026 | +0.69(+8.78%) |
Mar 28, 2022 | 7.590 | 7.910 | 7.310 | 7.860 | 194,450 | +0.33(+4.38%) |
Mar 25, 2022 | 7.820 | 7.820 | 7.500 | 7.530 | 74,728 | -0.34(-4.32%) |
Mar 24, 2022 | 7.610 | 7.870 | 7.510 | 7.870 | 78,284 | +0.26(+3.42%) |
Mar 23, 2022 | 8.020 | 8.020 | 7.580 | 7.610 | 145,034 | -0.41(-5.11%) |
Mar 22, 2022 | 7.750 | 8.150 | 7.750 | 8.020 | 96,162 | +0.28(+3.62%) |
Mar 21, 2022 | 8.030 | 8.160 | 7.620 | 7.740 | 128,891 | -0.33(-4.09%) |
Mar 18, 2022 | 7.890 | 8.310 | 7.890 | 8.070 | 886,537 | +0.08(+1.00%) |
Mar 17, 2022 | 7.650 | 7.990 | 7.520 | 7.990 | 155,297 | +0.32(+4.17%) |
Mar 16, 2022 | 7.380 | 7.680 | 7.280 | 7.670 | 217,159 | +0.42(+5.79%) |
Mar 15, 2022 | 7.020 | 7.260 | 6.760 | 7.250 | 186,419 | +0.29(+4.17%) |
Mar 14, 2022 | 7.420 | 7.530 | 6.820 | 6.960 | 303,517 | -0.35(-4.79%) |
Mar 11, 2022 | 7.840 | 7.840 | 7.180 | 7.310 | 229,467 | -0.47(-6.04%) |
Mar 10, 2022 | 8.510 | 8.510 | 7.505 | 7.780 | 253,992 | -0.86(-9.95%) |
Mar 09, 2022 | 8.720 | 9.010 | 8.385 | 8.640 | 198,314 | +0.10(+1.17%) |
Mar 08, 2022 | 8.810 | 8.830 | 8.455 | 8.540 | 135,063 | -0.26(-2.95%) |
Mar 07, 2022 | 9.730 | 9.730 | 8.780 | 8.800 | 178,101 | -0.97(-9.93%) |
Mar 04, 2022 | 9.930 | 10.01 | 9.600 | 9.770 | 133,661 | -0.34(-3.36%) |
Mar 03, 2022 | 10.54 | 10.64 | 9.780 | 10.11 | 260,742 | +0.15(+1.51%) |
Mar 02, 2022 | 11.00 | 11.00 | 9.790 | 9.960 | 180,879 | -0.61(-5.77%) |