Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.050 | 5.090 | 4.390 | 4.420 | 4,833,035 | -0.75(-14.51%) |
May 27, 2022 | 5.070 | 5.255 | 4.740 | 5.170 | 3,397,205 | +0.12(+2.38%) |
May 26, 2022 | 4.990 | 5.255 | 4.825 | 5.050 | 2,014,155 | +0.06(+1.20%) |
May 25, 2022 | 4.860 | 5.020 | 4.734 | 4.990 | 2,513,183 | +0.09(+1.84%) |
May 24, 2022 | 5.310 | 5.380 | 4.850 | 4.900 | 2,468,411 | -0.54(-9.93%) |
May 23, 2022 | 5.470 | 5.580 | 5.260 | 5.440 | 2,532,711 | +0.05(+0.93%) |
May 20, 2022 | 5.840 | 6.100 | 4.810 | 5.390 | 4,944,451 | -0.65(-10.76%) |
May 19, 2022 | 6.090 | 6.250 | 5.750 | 6.040 | 3,802,812 | -0.06(-0.98%) |
May 18, 2022 | 6.520 | 6.780 | 6.070 | 6.100 | 2,396,280 | -0.72(-10.56%) |
May 17, 2022 | 6.720 | 6.970 | 6.600 | 6.820 | 2,690,378 | +0.35(+5.41%) |
May 16, 2022 | 6.490 | 6.775 | 6.360 | 6.470 | 1,895,399 | -0.03(-0.46%) |
May 13, 2022 | 6.270 | 6.660 | 6.200 | 6.500 | 3,047,446 | +0.46(+7.62%) |
May 12, 2022 | 5.560 | 6.160 | 5.510 | 6.040 | 2,957,315 | +0.33(+5.78%) |
May 11, 2022 | 6.670 | 6.670 | 5.580 | 5.710 | 3,649,246 | -0.75(-11.61%) |
May 10, 2022 | 6.860 | 7.190 | 6.105 | 6.460 | 2,847,150 | +0.05(+0.78%) |
May 09, 2022 | 6.890 | 7.100 | 6.370 | 6.410 | 2,536,537 | -0.67(-9.46%) |
May 06, 2022 | 7.330 | 7.435 | 6.970 | 7.080 | 2,323,268 | -0.44(-5.85%) |
May 05, 2022 | 7.670 | 7.760 | 7.280 | 7.520 | 2,166,307 | -0.34(-4.33%) |
May 04, 2022 | 7.510 | 7.935 | 7.100 | 7.860 | 2,473,435 | +0.39(+5.22%) |
May 03, 2022 | 7.460 | 7.700 | 7.150 | 7.470 | 1,787,527 | -0.08(-1.06%) |
May 02, 2022 | 6.970 | 7.800 | 6.910 | 7.550 | 3,000,039 | +0.61(+8.79%) |
Apr 29, 2022 | 6.660 | 7.290 | 6.650 | 6.940 | 2,597,086 | +0.23(+3.43%) |
Apr 28, 2022 | 6.740 | 6.810 | 6.170 | 6.710 | 2,086,974 | +0.16(+2.44%) |
Apr 27, 2022 | 6.710 | 6.860 | 6.500 | 6.550 | 2,336,639 | -0.19(-2.82%) |
Apr 26, 2022 | 7.330 | 7.460 | 6.710 | 6.740 | 2,663,346 | -0.73(-9.77%) |
Apr 25, 2022 | 7.100 | 7.565 | 7.020 | 7.470 | 1,911,635 | +0.34(+4.77%) |
Apr 22, 2022 | 7.370 | 7.570 | 7.000 | 7.130 | 1,939,386 | -0.29(-3.91%) |
Apr 21, 2022 | 7.740 | 8.040 | 7.420 | 7.420 | 2,903,316 | -0.27(-3.51%) |
Apr 20, 2022 | 7.380 | 7.830 | 7.140 | 7.690 | 3,059,587 | +0.43(+5.92%) |
Apr 19, 2022 | 6.760 | 7.350 | 6.740 | 7.260 | 5,155,457 | +0.34(+4.91%) |
Apr 18, 2022 | 6.030 | 7.170 | 6.021 | 6.920 | 14,021,803 | -1.93(-21.81%) |
Apr 14, 2022 | 9.540 | 9.630 | 8.820 | 8.850 | 2,733,613 | -0.82(-8.48%) |
Apr 13, 2022 | 9.400 | 9.790 | 9.100 | 9.670 | 1,775,756 | +0.40(+4.31%) |
Apr 12, 2022 | 9.220 | 9.730 | 9.090 | 9.270 | 1,229,868 | +0.16(+1.76%) |
Apr 11, 2022 | 9.040 | 9.410 | 8.860 | 9.110 | 1,426,124 | -0.15(-1.62%) |
Apr 08, 2022 | 9.750 | 9.910 | 9.170 | 9.260 | 1,518,516 | -0.45(-4.63%) |
Apr 07, 2022 | 10.15 | 10.42 | 9.610 | 9.710 | 1,563,931 | -0.78(-7.44%) |
Apr 06, 2022 | 10.25 | 10.63 | 10.14 | 10.49 | 1,353,560 | +0.02(+0.19%) |
Apr 05, 2022 | 10.63 | 10.87 | 10.42 | 10.47 | 1,934,689 | -0.19(-1.78%) |
Apr 04, 2022 | 10.12 | 10.67 | 10.11 | 10.66 | 2,643,860 | +0.58(+5.75%) |
Apr 01, 2022 | 9.570 | 10.11 | 9.420 | 10.08 | 1,638,933 | +0.57(+5.99%) |
Mar 31, 2022 | 9.880 | 10.09 | 9.485 | 9.510 | 1,762,941 | -0.31(-3.16%) |
Mar 30, 2022 | 10.47 | 10.70 | 9.730 | 9.820 | 1,515,580 | -0.74(-7.01%) |
Mar 29, 2022 | 10.09 | 10.75 | 10.02 | 10.56 | 2,345,062 | +0.63(+6.34%) |
Mar 28, 2022 | 9.980 | 10.30 | 9.545 | 9.930 | 1,441,028 | -0.04(-0.40%) |
Mar 25, 2022 | 10.29 | 10.34 | 9.920 | 9.970 | 1,517,900 | -0.36(-3.48%) |
Mar 24, 2022 | 10.09 | 10.39 | 9.842 | 10.33 | 1,270,552 | +0.37(+3.71%) |
Mar 23, 2022 | 10.09 | 10.58 | 9.890 | 9.960 | 1,312,539 | -0.26(-2.54%) |
Mar 22, 2022 | 9.700 | 10.27 | 9.690 | 10.22 | 1,693,305 | +0.52(+5.36%) |
Mar 21, 2022 | 9.980 | 10.25 | 9.500 | 9.700 | 1,964,787 | -0.45(-4.43%) |
Mar 18, 2022 | 9.650 | 10.28 | 9.621 | 10.15 | 9,712,100 | +0.47(+4.86%) |
Mar 17, 2022 | 8.520 | 9.690 | 8.350 | 9.680 | 2,204,476 | +0.87(+9.88%) |
Mar 16, 2022 | 8.160 | 8.830 | 8.045 | 8.810 | 3,008,671 | +0.82(+10.26%) |
Mar 15, 2022 | 7.880 | 8.210 | 7.730 | 7.990 | 2,153,599 | +0.18(+2.30%) |
Mar 14, 2022 | 8.610 | 8.840 | 7.790 | 7.810 | 2,834,960 | -0.99(-11.25%) |
Mar 11, 2022 | 9.110 | 9.250 | 8.800 | 8.800 | 1,253,860 | -0.21(-2.33%) |
Mar 10, 2022 | 8.850 | 9.230 | 8.650 | 9.010 | 1,354,013 | -0.12(-1.31%) |
Mar 09, 2022 | 8.750 | 9.171 | 8.660 | 9.130 | 1,790,783 | +0.64(+7.54%) |
Mar 08, 2022 | 8.710 | 8.930 | 8.200 | 8.490 | 1,336,693 | -0.18(-2.08%) |
Mar 07, 2022 | 8.880 | 9.150 | 8.490 | 8.670 | 1,800,170 | -0.10(-1.14%) |
Mar 04, 2022 | 9.350 | 9.530 | 8.700 | 8.770 | 1,967,028 | -0.58(-6.20%) |
Mar 03, 2022 | 10.57 | 10.57 | 9.250 | 9.350 | 2,673,544 | -0.98(-9.49%) |
Mar 02, 2022 | 10.40 | 10.82 | 10.09 | 10.33 | 1,911,764 | +0.04(+0.39%) |