Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.085 | 7.324 | 6.856 | 7.040 | 2,123,188 | +0.17(+2.54%) |
May 27, 2022 | 6.571 | 7.049 | 6.571 | 6.865 | 1,830,970 | +0.25(+3.75%) |
May 26, 2022 | 6.378 | 6.791 | 6.378 | 6.617 | 1,269,257 | +0.32(+5.11%) |
May 25, 2022 | 5.836 | 6.323 | 5.836 | 6.295 | 1,037,231 | +0.44(+7.54%) |
May 24, 2022 | 5.854 | 5.992 | 5.744 | 5.854 | 606,917 | -0.13(-2.11%) |
May 23, 2022 | 5.880 | 6.026 | 5.720 | 5.980 | 790,725 | +0.16(+2.83%) |
May 20, 2022 | 5.871 | 5.944 | 5.615 | 5.816 | 826,824 | +0.05(+0.95%) |
May 19, 2022 | 5.505 | 5.898 | 5.487 | 5.761 | 848,039 | +0.07(+1.29%) |
May 18, 2022 | 6.154 | 6.154 | 5.546 | 5.688 | 1,431,859 | -0.37(-6.04%) |
May 17, 2022 | 6.090 | 6.218 | 5.862 | 6.054 | 1,334,875 | +0.09(+1.53%) |
May 16, 2022 | 5.651 | 6.063 | 5.651 | 5.962 | 1,074,155 | +0.31(+5.50%) |
May 13, 2022 | 5.459 | 5.761 | 5.441 | 5.651 | 1,838,272 | +0.33(+6.19%) |
May 12, 2022 | 5.368 | 5.514 | 5.116 | 5.322 | 1,433,330 | -0.16(-2.84%) |
May 11, 2022 | 5.395 | 5.752 | 5.368 | 5.477 | 1,095,485 | +0.20(+3.81%) |
May 10, 2022 | 5.487 | 5.683 | 5.176 | 5.276 | 1,399,410 | -0.05(-0.86%) |
May 09, 2022 | 5.834 | 5.834 | 5.212 | 5.322 | 2,157,654 | -0.72(-11.95%) |
May 06, 2022 | 6.017 | 6.108 | 5.770 | 6.044 | 1,185,533 | +0.12(+2.01%) |
May 05, 2022 | 6.310 | 6.511 | 5.871 | 5.926 | 1,592,237 | -0.30(-4.85%) |
May 04, 2022 | 6.319 | 6.428 | 5.980 | 6.227 | 1,716,785 | +0.02(+0.29%) |
May 03, 2022 | 5.980 | 6.264 | 5.816 | 6.209 | 1,300,480 | +0.25(+4.14%) |
May 02, 2022 | 5.843 | 6.026 | 5.706 | 5.962 | 1,205,047 | -0.02(-0.31%) |
Apr 29, 2022 | 6.273 | 6.355 | 5.907 | 5.980 | 985,454 | -0.27(-4.39%) |
Apr 28, 2022 | 6.054 | 6.355 | 5.743 | 6.255 | 1,344,841 | +0.25(+4.11%) |
Apr 27, 2022 | 5.999 | 6.063 | 5.816 | 6.008 | 1,543,636 | +0.03(+0.46%) |
Apr 26, 2022 | 6.099 | 6.392 | 5.916 | 5.980 | 1,551,132 | -0.04(-0.61%) |
Apr 25, 2022 | 5.862 | 6.076 | 5.532 | 6.017 | 2,265,099 | -0.15(-2.37%) |
Apr 22, 2022 | 6.456 | 6.574 | 6.090 | 6.163 | 1,491,828 | -0.38(-5.87%) |
Apr 21, 2022 | 7.178 | 7.270 | 6.447 | 6.547 | 1,574,198 | -0.59(-8.32%) |
Apr 20, 2022 | 7.334 | 7.394 | 6.822 | 7.142 | 1,667,167 | -0.08(-1.14%) |
Apr 19, 2022 | 7.279 | 7.347 | 7.114 | 7.224 | 1,784,148 | -0.06(-0.88%) |
Apr 18, 2022 | 6.950 | 7.526 | 6.877 | 7.288 | 3,517,368 | +0.52(+7.70%) |
Apr 14, 2022 | 6.675 | 6.849 | 6.511 | 6.767 | 1,278,099 | +0.05(+0.82%) |
Apr 13, 2022 | 6.465 | 6.730 | 6.273 | 6.712 | 1,460,748 | +0.38(+6.07%) |
Apr 12, 2022 | 6.456 | 6.593 | 6.305 | 6.328 | 1,609,433 | +0.04(+0.58%) |
Apr 11, 2022 | 6.739 | 6.739 | 6.195 | 6.291 | 2,785,822 | -0.59(-8.51%) |
Apr 08, 2022 | 6.758 | 7.069 | 6.721 | 6.877 | 2,384,313 | +0.21(+3.16%) |
Apr 07, 2022 | 6.428 | 6.730 | 6.346 | 6.666 | 1,149,556 | +0.26(+3.99%) |
Apr 06, 2022 | 6.639 | 6.840 | 6.355 | 6.410 | 1,630,948 | -0.06(-0.99%) |
Apr 05, 2022 | 6.264 | 6.685 | 6.264 | 6.474 | 2,350,851 | +0.27(+4.27%) |
Apr 04, 2022 | 6.492 | 6.529 | 6.154 | 6.209 | 1,209,234 | -0.08(-1.31%) |
Apr 01, 2022 | 5.935 | 6.346 | 5.880 | 6.291 | 1,204,554 | +0.32(+5.36%) |
Mar 31, 2022 | 5.999 | 6.136 | 5.788 | 5.971 | 952,602 | -0.05(-0.91%) |
Mar 30, 2022 | 6.054 | 6.200 | 5.960 | 6.026 | 1,072,220 | +0.16(+2.65%) |
Mar 29, 2022 | 5.770 | 5.907 | 5.449 | 5.871 | 1,354,877 | -0.15(-2.43%) |
Mar 28, 2022 | 6.319 | 6.346 | 5.880 | 6.017 | 1,747,282 | -0.47(-7.19%) |
Mar 25, 2022 | 6.328 | 6.566 | 6.173 | 6.483 | 1,442,056 | +0.08(+1.29%) |
Mar 24, 2022 | 6.090 | 6.575 | 6.044 | 6.401 | 3,463,605 | +0.35(+5.74%) |
Mar 23, 2022 | 5.999 | 6.345 | 5.944 | 6.054 | 2,365,979 | +0.30(+5.25%) |
Mar 22, 2022 | 5.624 | 5.807 | 5.523 | 5.752 | 1,317,044 | +0.16(+2.78%) |
Mar 21, 2022 | 5.322 | 5.651 | 5.322 | 5.596 | 1,573,405 | +0.41(+7.94%) |
Mar 18, 2022 | 5.221 | 5.267 | 5.075 | 5.185 | 915,861 | -0.01(-0.18%) |
Mar 17, 2022 | 4.984 | 5.295 | 4.965 | 5.194 | 1,075,285 | +0.34(+6.97%) |
Mar 16, 2022 | 4.837 | 5.002 | 4.700 | 4.856 | 1,110,475 | +0.17(+3.71%) |
Mar 15, 2022 | 4.709 | 4.883 | 4.517 | 4.682 | 2,173,824 | -0.39(-7.75%) |
Mar 14, 2022 | 5.669 | 5.669 | 4.993 | 5.075 | 2,559,498 | -0.79(-13.42%) |
Mar 11, 2022 | 5.880 | 6.132 | 5.752 | 5.862 | 862,168 | -0.19(-3.17%) |
Mar 10, 2022 | 6.355 | 6.364 | 5.514 | 6.054 | 2,279,535 | -0.20(-3.22%) |
Mar 09, 2022 | 6.118 | 6.492 | 5.871 | 6.255 | 2,833,225 | -0.05(-0.87%) |
Mar 08, 2022 | 6.428 | 6.776 | 5.999 | 6.310 | 3,235,238 | +0.01(+0.15%) |
Mar 07, 2022 | 6.017 | 6.428 | 5.926 | 6.300 | 2,754,972 | +0.54(+9.37%) |
Mar 04, 2022 | 5.386 | 5.916 | 5.377 | 5.761 | 1,911,882 | +0.40(+7.51%) |
Mar 03, 2022 | 5.423 | 5.477 | 5.011 | 5.359 | 1,588,132 | -0.12(-2.17%) |
Mar 02, 2022 | 5.560 | 5.642 | 5.349 | 5.477 | 1,275,197 | +0.05(+1.01%) |