Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.240 | 6.325 | 6.065 | 6.090 | 1,469,619 | -0.32(-4.99%) |
May 27, 2022 | 6.350 | 6.535 | 6.320 | 6.410 | 1,485,348 | -0.01(-0.16%) |
May 26, 2022 | 6.140 | 6.450 | 6.100 | 6.420 | 1,437,241 | +0.25(+4.05%) |
May 25, 2022 | 6.080 | 6.185 | 6.000 | 6.170 | 1,627,572 | -0.05(-0.80%) |
May 24, 2022 | 6.420 | 6.420 | 6.133 | 6.220 | 1,744,269 | -0.32(-4.89%) |
May 23, 2022 | 6.300 | 6.585 | 6.170 | 6.540 | 2,260,396 | +0.29(+4.64%) |
May 20, 2022 | 6.150 | 6.390 | 6.050 | 6.250 | 2,235,421 | +0.23(+3.82%) |
May 19, 2022 | 5.950 | 6.105 | 5.820 | 6.020 | 1,685,834 | +0.14(+2.38%) |
May 18, 2022 | 6.000 | 6.180 | 5.815 | 5.880 | 1,787,220 | -0.27(-4.39%) |
May 17, 2022 | 5.980 | 6.200 | 5.915 | 6.150 | 2,085,112 | +0.42(+7.33%) |
May 16, 2022 | 5.640 | 5.820 | 5.620 | 5.730 | 1,507,311 | +0.02(+0.35%) |
May 13, 2022 | 5.130 | 5.720 | 5.130 | 5.710 | 2,627,208 | +0.72(+14.43%) |
May 12, 2022 | 4.920 | 5.170 | 4.830 | 4.990 | 2,192,317 | +0.05(+1.01%) |
May 11, 2022 | 5.150 | 5.335 | 4.930 | 4.940 | 3,222,291 | -0.14(-2.76%) |
May 10, 2022 | 5.050 | 5.110 | 4.880 | 5.080 | 2,472,160 | +0.11(+2.21%) |
May 09, 2022 | 5.200 | 5.250 | 4.940 | 4.970 | 2,362,847 | -0.36(-6.75%) |
May 06, 2022 | 5.370 | 5.525 | 5.215 | 5.330 | 2,207,449 | -0.16(-2.91%) |
May 05, 2022 | 5.760 | 5.770 | 5.445 | 5.490 | 2,088,006 | -0.49(-8.19%) |
May 04, 2022 | 5.660 | 5.990 | 5.415 | 5.980 | 2,439,042 | +0.18(+3.10%) |
May 03, 2022 | 5.730 | 5.910 | 5.730 | 5.800 | 2,447,549 | +0.21(+3.76%) |
May 02, 2022 | 5.970 | 5.990 | 5.460 | 5.590 | 3,445,302 | -0.48(-7.91%) |
Apr 29, 2022 | 6.230 | 6.470 | 6.070 | 6.070 | 1,398,036 | -0.06(-0.98%) |
Apr 28, 2022 | 6.000 | 6.180 | 5.800 | 6.130 | 1,777,599 | +0.23(+3.90%) |
Apr 27, 2022 | 5.970 | 6.050 | 5.885 | 5.900 | 1,800,616 | -0.06(-1.01%) |
Apr 26, 2022 | 6.270 | 6.270 | 5.960 | 5.960 | 1,808,185 | -0.37(-5.85%) |
Apr 25, 2022 | 6.320 | 6.390 | 6.040 | 6.330 | 2,667,541 | -0.12(-1.86%) |
Apr 22, 2022 | 6.860 | 6.950 | 6.410 | 6.450 | 1,663,606 | -0.57(-8.12%) |
Apr 21, 2022 | 7.270 | 7.410 | 6.990 | 7.020 | 1,569,949 | -0.07(-0.99%) |
Apr 20, 2022 | 7.160 | 7.250 | 6.940 | 7.090 | 1,365,935 | +0.09(+1.29%) |
Apr 19, 2022 | 6.690 | 7.010 | 6.690 | 7.000 | 980,091 | +0.23(+3.40%) |
Apr 18, 2022 | 6.900 | 6.900 | 6.670 | 6.770 | 1,215,507 | -0.22(-3.15%) |
Apr 14, 2022 | 7.160 | 7.200 | 6.970 | 6.990 | 1,280,064 | -0.24(-3.32%) |
Apr 13, 2022 | 7.120 | 7.335 | 7.070 | 7.230 | 2,508,590 | +0.12(+1.69%) |
Apr 12, 2022 | 7.320 | 7.375 | 7.035 | 7.110 | 1,111,686 | -0.03(-0.42%) |
Apr 11, 2022 | 6.970 | 7.280 | 6.940 | 7.140 | 1,260,980 | +0.10(+1.42%) |
Apr 08, 2022 | 7.190 | 7.190 | 6.990 | 7.040 | 1,663,052 | -0.17(-2.36%) |
Apr 07, 2022 | 7.090 | 7.270 | 6.960 | 7.210 | 973,647 | +0.08(+1.12%) |
Apr 06, 2022 | 7.070 | 7.210 | 6.915 | 7.130 | 1,824,731 | -0.16(-2.19%) |
Apr 05, 2022 | 7.730 | 7.750 | 7.270 | 7.290 | 2,306,895 | -0.47(-6.06%) |
Apr 04, 2022 | 7.840 | 7.940 | 7.725 | 7.760 | 2,840,572 | -0.11(-1.40%) |
Apr 01, 2022 | 7.500 | 7.890 | 7.490 | 7.870 | 2,914,552 | +0.67(+9.31%) |
Mar 31, 2022 | 7.350 | 7.390 | 7.165 | 7.200 | 1,835,421 | -0.02(-0.28%) |
Mar 30, 2022 | 7.310 | 7.350 | 7.165 | 7.220 | 1,697,357 | -0.16(-2.17%) |
Mar 29, 2022 | 7.450 | 7.590 | 7.360 | 7.380 | 2,037,647 | +0.20(+2.79%) |
Mar 28, 2022 | 7.190 | 7.260 | 6.940 | 7.180 | 1,097,904 | +0.07(+0.98%) |
Mar 25, 2022 | 6.960 | 7.130 | 6.850 | 7.110 | 2,596,418 | +0.37(+5.49%) |
Mar 24, 2022 | 6.620 | 6.750 | 6.560 | 6.740 | 1,709,867 | +0.28(+4.33%) |
Mar 23, 2022 | 6.250 | 6.500 | 6.190 | 6.460 | 1,384,131 | +0.15(+2.38%) |
Mar 22, 2022 | 6.240 | 6.395 | 6.070 | 6.310 | 1,973,942 | +0.24(+3.95%) |
Mar 21, 2022 | 6.080 | 6.135 | 5.920 | 6.070 | 1,482,610 | +0.00(+0.00%) |
Mar 18, 2022 | 5.640 | 6.190 | 5.630 | 6.070 | 2,767,110 | +0.33(+5.75%) |
Mar 17, 2022 | 5.480 | 5.740 | 5.360 | 5.740 | 2,011,903 | +0.08(+1.41%) |
Mar 16, 2022 | 5.360 | 5.670 | 5.360 | 5.660 | 3,289,465 | +0.37(+6.99%) |
Mar 15, 2022 | 5.120 | 5.410 | 5.090 | 5.290 | 4,339,278 | +0.25(+4.96%) |
Mar 14, 2022 | 5.230 | 5.340 | 5.000 | 5.040 | 1,716,358 | -0.16(-3.08%) |
Mar 11, 2022 | 5.680 | 5.720 | 5.200 | 5.200 | 2,858,835 | -0.37(-6.64%) |
Mar 10, 2022 | 5.460 | 5.570 | 2,754,300 | -0.24(-4.13%) | ||
Mar 09, 2022 | 5.600 | 5.890 | 5.600 | 5.810 | 4,358,268 | +0.62(+11.95%) |
Mar 08, 2022 | 5.160 | 5.390 | 4.920 | 5.190 | 3,396,435 | +0.37(+7.68%) |
Mar 07, 2022 | 5.660 | 5.770 | 4.780 | 4.820 | 3,910,877 | -1.07(-18.17%) |
Mar 04, 2022 | 6.240 | 6.340 | 5.830 | 5.890 | 2,918,633 | -0.50(-7.82%) |
Mar 03, 2022 | 6.690 | 6.740 | 6.390 | 6.390 | 1,798,085 | -0.21(-3.18%) |
Mar 02, 2022 | 6.370 | 6.640 | 6.290 | 6.600 | 1,858,558 | +0.28(+4.43%) |