Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.844 | 5.924 | 5.566 | 5.686 | 1,295,403 | -0.08(-1.38%) |
May 27, 2022 | 5.815 | 5.874 | 5.671 | 5.765 | 1,004,157 | +0.05(+0.87%) |
May 26, 2022 | 5.626 | 5.745 | 5.571 | 5.715 | 939,066 | +0.12(+2.13%) |
May 25, 2022 | 5.616 | 5.656 | 5.437 | 5.596 | 980,976 | +0.00(+0.00%) |
May 24, 2022 | 5.705 | 5.705 | 5.527 | 5.596 | 1,375,229 | -0.19(-3.26%) |
May 23, 2022 | 5.695 | 5.844 | 5.581 | 5.785 | 1,534,814 | +0.21(+3.74%) |
May 20, 2022 | 5.824 | 5.824 | 5.447 | 5.576 | 1,234,097 | -0.11(-1.92%) |
May 19, 2022 | 5.487 | 5.775 | 5.437 | 5.686 | 1,469,736 | +0.27(+4.94%) |
May 18, 2022 | 5.636 | 5.765 | 5.358 | 5.418 | 1,307,186 | -0.32(-5.54%) |
May 17, 2022 | 5.557 | 5.765 | 5.557 | 5.735 | 1,473,566 | +0.37(+6.84%) |
May 16, 2022 | 5.219 | 5.487 | 5.140 | 5.368 | 1,758,010 | +0.17(+3.24%) |
May 13, 2022 | 5.021 | 5.317 | 5.011 | 5.199 | 1,865,650 | +0.18(+3.56%) |
May 12, 2022 | 5.179 | 5.308 | 4.922 | 5.021 | 3,467,033 | -0.36(-6.64%) |
May 11, 2022 | 5.388 | 5.676 | 5.308 | 5.378 | 2,005,640 | +0.11(+2.07%) |
May 10, 2022 | 5.378 | 5.656 | 5.175 | 5.269 | 2,098,952 | -0.17(-3.10%) |
May 09, 2022 | 5.765 | 5.765 | 5.437 | 5.437 | 2,450,981 | -0.51(-8.51%) |
May 06, 2022 | 6.063 | 6.082 | 5.785 | 5.944 | 1,656,787 | -0.16(-2.60%) |
May 05, 2022 | 6.370 | 6.469 | 5.994 | 6.102 | 1,562,622 | -0.36(-5.53%) |
May 04, 2022 | 6.330 | 6.459 | 6.117 | 6.459 | 1,338,101 | +0.14(+2.20%) |
May 03, 2022 | 6.231 | 6.440 | 6.216 | 6.321 | 1,036,517 | +0.04(+0.63%) |
May 02, 2022 | 6.152 | 6.281 | 6.023 | 6.281 | 1,806,845 | -0.07(-1.09%) |
Apr 29, 2022 | 6.182 | 6.618 | 6.182 | 6.350 | 2,722,142 | +0.15(+2.40%) |
Apr 28, 2022 | 6.231 | 6.251 | 5.998 | 6.202 | 1,479,044 | -0.02(-0.32%) |
Apr 27, 2022 | 6.073 | 6.291 | 6.033 | 6.221 | 1,595,788 | +0.28(+4.67%) |
Apr 26, 2022 | 6.152 | 6.211 | 5.929 | 5.944 | 1,843,229 | -0.25(-4.01%) |
Apr 25, 2022 | 6.221 | 6.246 | 5.944 | 6.192 | 1,988,306 | -0.27(-4.15%) |
Apr 22, 2022 | 6.817 | 6.832 | 6.415 | 6.459 | 1,793,326 | -0.41(-5.92%) |
Apr 21, 2022 | 7.511 | 7.511 | 6.787 | 6.866 | 1,588,705 | -0.53(-7.11%) |
Apr 20, 2022 | 7.372 | 7.531 | 7.243 | 7.392 | 666,271 | +0.00(+0.00%) |
Apr 19, 2022 | 7.343 | 7.486 | 7.273 | 7.392 | 862,622 | -0.09(-1.19%) |
Apr 18, 2022 | 7.551 | 7.591 | 7.437 | 7.481 | 1,208,428 | -0.02(-0.26%) |
Apr 14, 2022 | 7.640 | 7.710 | 7.436 | 7.501 | 913,417 | -0.14(-1.82%) |
Apr 13, 2022 | 7.362 | 7.735 | 7.253 | 7.640 | 1,478,048 | +0.35(+4.76%) |
Apr 12, 2022 | 7.432 | 7.561 | 7.283 | 7.293 | 838,993 | -0.02(-0.27%) |
Apr 11, 2022 | 7.452 | 7.551 | 7.243 | 7.313 | 806,731 | -0.21(-2.77%) |
Apr 08, 2022 | 7.452 | 7.586 | 7.422 | 7.521 | 680,863 | +0.05(+0.66%) |
Apr 07, 2022 | 7.303 | 7.536 | 7.223 | 7.472 | 1,557,670 | +0.21(+2.87%) |
Apr 06, 2022 | 7.610 | 7.640 | 7.199 | 7.263 | 1,530,206 | -0.36(-4.69%) |
Apr 05, 2022 | 8.077 | 8.166 | 7.576 | 7.620 | 1,261,429 | -0.42(-5.19%) |
Apr 04, 2022 | 8.017 | 8.166 | 7.943 | 8.037 | 1,109,319 | +0.14(+1.76%) |
Apr 01, 2022 | 7.908 | 8.102 | 7.774 | 7.898 | 1,697,234 | +0.11(+1.40%) |
Mar 31, 2022 | 7.888 | 8.007 | 7.789 | 7.789 | 797,619 | -0.12(-1.51%) |
Mar 30, 2022 | 7.918 | 8.037 | 7.819 | 7.908 | 956,998 | +0.16(+2.05%) |
Mar 29, 2022 | 7.601 | 7.948 | 7.501 | 7.749 | 1,275,623 | +0.02(+0.26%) |
Mar 28, 2022 | 7.898 | 7.913 | 7.680 | 7.730 | 789,506 | -0.23(-2.87%) |
Mar 25, 2022 | 7.988 | 8.017 | 7.873 | 7.958 | 661,345 | -0.06(-0.74%) |
Mar 24, 2022 | 8.087 | 8.186 | 7.997 | 8.017 | 1,011,369 | +0.01(+0.12%) |
Mar 23, 2022 | 7.908 | 8.221 | 7.898 | 8.007 | 1,215,500 | +0.10(+1.25%) |
Mar 22, 2022 | 8.136 | 8.186 | 7.839 | 7.908 | 1,144,357 | -0.17(-2.09%) |
Mar 21, 2022 | 7.938 | 8.166 | 7.878 | 8.077 | 846,016 | +0.24(+3.04%) |
Mar 18, 2022 | 7.759 | 7.903 | 7.690 | 7.839 | 548,040 | +0.04(+0.51%) |
Mar 17, 2022 | 7.571 | 7.809 | 7.571 | 7.799 | 1,302,102 | +0.24(+3.15%) |
Mar 16, 2022 | 7.521 | 7.670 | 7.323 | 7.561 | 1,859,196 | +0.22(+2.97%) |
Mar 15, 2022 | 7.233 | 7.382 | 7.174 | 7.343 | 1,182,915 | -0.05(-0.67%) |
Mar 14, 2022 | 8.335 | 8.335 | 7.333 | 7.392 | 2,324,472 | -0.97(-11.63%) |
Mar 11, 2022 | 8.633 | 8.633 | 8.345 | 8.365 | 1,428,850 | -0.27(-3.10%) |
Mar 10, 2022 | 8.097 | 8.682 | 8.067 | 8.633 | 3,893,405 | +0.57(+7.01%) |
Mar 09, 2022 | 7.769 | 8.102 | 7.610 | 8.067 | 1,531,183 | +0.28(+3.57%) |
Mar 08, 2022 | 7.730 | 8.136 | 7.660 | 7.789 | 2,544,867 | +0.00(+0.00%) |
Mar 07, 2022 | 8.117 | 8.176 | 7.759 | 7.789 | 2,719,687 | -0.32(-3.92%) |
Mar 04, 2022 | 8.027 | 8.176 | 7.849 | 8.107 | 1,102,347 | -0.08(-0.97%) |
Mar 03, 2022 | 8.176 | 8.287 | 8.057 | 8.186 | 1,001,422 | +0.10(+1.23%) |
Mar 02, 2022 | 8.107 | 8.206 | 7.988 | 8.087 | 933,052 | +0.19(+2.38%) |