Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.310 | 6.370 | 5.950 | 6.200 | 181,648 | +0.09(+1.47%) |
May 27, 2022 | 6.170 | 6.350 | 5.970 | 6.110 | 156,029 | +0.03(+0.49%) |
May 26, 2022 | 6.010 | 6.250 | 5.820 | 6.080 | 330,216 | +0.08(+1.33%) |
May 25, 2022 | 5.980 | 6.230 | 5.820 | 6.000 | 300,103 | -0.05(-0.83%) |
May 24, 2022 | 5.890 | 6.120 | 5.620 | 6.050 | 510,816 | +0.03(+0.50%) |
May 23, 2022 | 5.790 | 6.160 | 5.540 | 6.020 | 441,691 | +0.25(+4.33%) |
May 20, 2022 | 5.600 | 5.780 | 5.170 | 5.770 | 279,872 | +0.29(+5.29%) |
May 19, 2022 | 5.740 | 5.835 | 5.470 | 5.480 | 243,846 | -0.27(-4.70%) |
May 18, 2022 | 6.270 | 6.515 | 5.620 | 5.750 | 296,356 | -0.76(-11.67%) |
May 17, 2022 | 6.180 | 6.720 | 5.960 | 6.510 | 271,723 | +0.46(+7.60%) |
May 16, 2022 | 5.880 | 6.232 | 5.780 | 6.050 | 465,486 | +0.20(+3.42%) |
May 13, 2022 | 5.300 | 6.040 | 5.150 | 5.850 | 361,118 | +0.70(+13.59%) |
May 12, 2022 | 5.310 | 5.423 | 4.960 | 5.150 | 269,720 | -0.09(-1.72%) |
May 11, 2022 | 5.530 | 5.710 | 5.110 | 5.240 | 265,224 | -0.26(-4.73%) |
May 10, 2022 | 5.500 | 5.923 | 5.270 | 5.500 | 343,472 | +0.28(+5.36%) |
May 09, 2022 | 6.050 | 6.050 | 5.110 | 5.220 | 545,389 | -0.76(-12.71%) |
May 06, 2022 | 6.230 | 6.270 | 5.880 | 5.980 | 175,424 | -0.26(-4.17%) |
May 05, 2022 | 6.790 | 6.790 | 6.150 | 6.240 | 309,851 | -0.65(-9.43%) |
May 04, 2022 | 7.010 | 7.120 | 6.470 | 6.890 | 384,971 | -0.09(-1.29%) |
May 03, 2022 | 6.830 | 7.080 | 6.550 | 6.980 | 430,781 | +0.10(+1.45%) |
May 02, 2022 | 6.670 | 6.910 | 6.540 | 6.880 | 288,720 | +0.11(+1.62%) |
Apr 29, 2022 | 7.280 | 7.490 | 6.730 | 6.770 | 163,961 | -0.52(-7.13%) |
Apr 28, 2022 | 7.710 | 7.770 | 6.950 | 7.290 | 144,138 | -0.44(-5.69%) |
Apr 27, 2022 | 7.870 | 7.970 | 7.700 | 7.730 | 140,079 | -0.14(-1.78%) |
Apr 26, 2022 | 8.260 | 8.270 | 7.780 | 7.870 | 146,277 | -0.40(-4.84%) |
Apr 25, 2022 | 7.980 | 8.400 | 7.870 | 8.270 | 167,336 | +0.17(+2.10%) |
Apr 22, 2022 | 8.090 | 8.481 | 7.865 | 8.100 | 1,511,348 | -0.03(-0.37%) |
Apr 21, 2022 | 7.650 | 8.260 | 7.650 | 8.130 | 256,619 | +0.52(+6.83%) |
Apr 20, 2022 | 8.250 | 8.260 | 7.415 | 7.610 | 216,599 | -0.65(-7.87%) |
Apr 19, 2022 | 9.300 | 9.300 | 8.070 | 8.260 | 378,241 | -0.88(-9.63%) |
Apr 18, 2022 | 10.35 | 10.48 | 9.000 | 9.140 | 232,367 | -1.27(-12.20%) |
Apr 14, 2022 | 11.05 | 11.07 | 10.16 | 10.41 | 149,191 | -0.65(-5.88%) |
Apr 13, 2022 | 10.84 | 11.27 | 10.78 | 11.06 | 101,957 | +0.28(+2.60%) |
Apr 12, 2022 | 11.15 | 11.46 | 10.70 | 10.78 | 250,443 | -0.27(-2.44%) |
Apr 11, 2022 | 10.98 | 11.06 | 10.66 | 11.05 | 88,502 | -0.07(-0.63%) |
Apr 08, 2022 | 11.19 | 11.55 | 10.97 | 11.12 | 127,929 | -0.16(-1.42%) |
Apr 07, 2022 | 12.07 | 12.22 | 11.20 | 11.28 | 159,320 | -0.82(-6.78%) |
Apr 06, 2022 | 12.04 | 12.22 | 11.59 | 12.10 | 86,739 | -0.05(-0.41%) |
Apr 05, 2022 | 12.21 | 12.64 | 11.96 | 12.15 | 110,593 | -0.10(-0.82%) |
Apr 04, 2022 | 12.12 | 12.59 | 11.97 | 12.25 | 161,183 | +0.13(+1.07%) |
Apr 01, 2022 | 11.33 | 12.15 | 11.30 | 12.12 | 279,677 | +0.82(+7.26%) |
Mar 31, 2022 | 11.55 | 11.64 | 11.21 | 11.30 | 115,970 | -0.25(-2.16%) |
Mar 30, 2022 | 11.55 | 11.72 | 11.40 | 11.55 | 105,004 | +0.03(+0.26%) |
Mar 29, 2022 | 11.58 | 11.69 | 11.22 | 11.52 | 85,435 | +0.09(+0.79%) |
Mar 28, 2022 | 11.78 | 12.20 | 11.14 | 11.43 | 520,100 | -0.32(-2.72%) |
Mar 25, 2022 | 11.94 | 12.02 | 11.56 | 11.75 | 71,139 | -0.19(-1.59%) |
Mar 24, 2022 | 11.46 | 11.95 | 11.37 | 11.94 | 61,800 | +0.59(+5.20%) |
Mar 23, 2022 | 11.35 | 11.68 | 11.24 | 11.35 | 54,505 | -0.07(-0.61%) |
Mar 22, 2022 | 11.40 | 11.55 | 11.21 | 11.42 | 109,786 | +0.17(+1.51%) |
Mar 21, 2022 | 11.72 | 11.74 | 11.10 | 11.25 | 108,617 | -0.70(-5.86%) |
Mar 18, 2022 | 11.55 | 12.13 | 11.55 | 11.95 | 223,812 | +0.15(+1.27%) |
Mar 17, 2022 | 10.80 | 11.82 | 10.65 | 11.80 | 96,996 | +0.94(+8.66%) |
Mar 16, 2022 | 10.36 | 10.90 | 10.36 | 10.86 | 82,484 | +0.51(+4.93%) |
Mar 15, 2022 | 10.21 | 10.40 | 10.09 | 10.35 | 102,961 | +0.14(+1.37%) |
Mar 14, 2022 | 10.54 | 10.95 | 10.02 | 10.21 | 138,387 | -0.24(-2.30%) |
Mar 11, 2022 | 10.99 | 10.99 | 10.43 | 10.45 | 80,389 | -0.43(-3.95%) |
Mar 10, 2022 | 10.97 | 11.04 | 10.51 | 10.88 | 103,406 | -0.20(-1.81%) |
Mar 09, 2022 | 10.90 | 11.22 | 10.62 | 11.08 | 339,895 | +0.37(+3.45%) |
Mar 08, 2022 | 10.30 | 10.94 | 9.910 | 10.71 | 130,230 | +0.50(+4.90%) |
Mar 07, 2022 | 10.66 | 10.87 | 9.950 | 10.21 | 1,172,287 | -0.45(-4.22%) |
Mar 04, 2022 | 11.16 | 11.36 | 10.23 | 10.66 | 151,848 | -0.62(-5.50%) |
Mar 03, 2022 | 11.88 | 12.12 | 11.17 | 11.28 | 147,869 | -0.60(-5.05%) |
Mar 02, 2022 | 11.51 | 11.92 | 11.29 | 11.88 | 104,740 | +0.46(+4.03%) |