Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.820 | 5.890 | 5.510 | 5.590 | 1,620,446 | -0.17(-2.95%) |
May 27, 2022 | 5.790 | 5.845 | 5.670 | 5.760 | 1,577,594 | +0.04(+0.70%) |
May 26, 2022 | 5.670 | 5.850 | 5.670 | 5.720 | 1,305,082 | +0.01(+0.18%) |
May 25, 2022 | 5.780 | 5.810 | 5.560 | 5.710 | 1,430,303 | -0.12(-2.06%) |
May 24, 2022 | 5.690 | 5.840 | 5.625 | 5.830 | 3,332,381 | +0.15(+2.64%) |
May 23, 2022 | 5.800 | 5.820 | 5.595 | 5.680 | 1,077,775 | +0.00(+0.00%) |
May 20, 2022 | 5.760 | 5.790 | 5.560 | 5.680 | 1,447,972 | -0.04(-0.70%) |
May 19, 2022 | 5.520 | 5.790 | 5.520 | 5.720 | 1,637,280 | +0.27(+4.95%) |
May 18, 2022 | 5.510 | 5.560 | 5.395 | 5.450 | 1,747,125 | -0.08(-1.45%) |
May 17, 2022 | 5.550 | 5.635 | 5.440 | 5.530 | 1,434,898 | +0.03(+0.55%) |
May 16, 2022 | 5.510 | 5.555 | 5.420 | 5.500 | 1,287,675 | -0.01(-0.18%) |
May 13, 2022 | 5.410 | 5.680 | 5.350 | 5.510 | 1,971,753 | +0.11(+2.04%) |
May 12, 2022 | 5.410 | 5.500 | 5.220 | 5.400 | 3,518,072 | -0.10(-1.82%) |
May 11, 2022 | 5.530 | 5.770 | 5.480 | 5.500 | 2,219,552 | +0.04(+0.73%) |
May 10, 2022 | 5.460 | 5.560 | 5.290 | 5.460 | 2,661,003 | +0.03(+0.55%) |
May 09, 2022 | 5.670 | 5.670 | 5.420 | 5.430 | 2,368,306 | -0.34(-5.89%) |
May 06, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 1,606,215 | -0.15(-2.53%) |
May 05, 2022 | 6.440 | 6.440 | 5.840 | 5.920 | 1,744,231 | -0.46(-7.21%) |
May 04, 2022 | 6.280 | 6.400 | 6.115 | 6.380 | 1,507,609 | +0.11(+1.75%) |
May 03, 2022 | 6.140 | 6.310 | 6.070 | 6.270 | 1,362,122 | +0.18(+2.96%) |
May 02, 2022 | 6.090 | 6.120 | 5.920 | 6.090 | 1,802,980 | -0.13(-2.09%) |
Apr 29, 2022 | 6.620 | 6.660 | 6.220 | 6.220 | 1,597,791 | -0.27(-4.16%) |
Apr 28, 2022 | 6.430 | 6.530 | 6.230 | 6.490 | 1,786,952 | +0.14(+2.20%) |
Apr 27, 2022 | 6.730 | 6.760 | 6.330 | 6.350 | 2,180,333 | -0.38(-5.65%) |
Apr 26, 2022 | 7.090 | 7.140 | 6.720 | 6.730 | 2,094,646 | -0.35(-4.94%) |
Apr 25, 2022 | 7.170 | 7.320 | 6.955 | 7.080 | 1,619,929 | -0.38(-5.09%) |
Apr 22, 2022 | 7.500 | 7.610 | 7.320 | 7.460 | 2,686,800 | -0.12(-1.58%) |
Apr 21, 2022 | 7.650 | 7.700 | 7.450 | 7.580 | 2,485,639 | -0.13(-1.69%) |
Apr 20, 2022 | 7.670 | 7.765 | 7.600 | 7.710 | 975,984 | +0.05(+0.65%) |
Apr 19, 2022 | 7.760 | 7.850 | 7.610 | 7.660 | 1,372,159 | -0.19(-2.42%) |
Apr 18, 2022 | 8.230 | 8.360 | 7.850 | 7.850 | 1,418,367 | -0.35(-4.27%) |
Apr 14, 2022 | 8.150 | 8.240 | 8.030 | 8.200 | 1,312,417 | +0.04(+0.49%) |
Apr 13, 2022 | 7.910 | 8.170 | 7.860 | 8.160 | 1,483,218 | +0.29(+3.68%) |
Apr 12, 2022 | 8.000 | 8.045 | 7.775 | 7.870 | 1,645,305 | +0.10(+1.29%) |
Apr 11, 2022 | 7.990 | 8.020 | 7.670 | 7.770 | 1,331,949 | -0.14(-1.77%) |
Apr 08, 2022 | 7.820 | 8.020 | 7.765 | 7.910 | 1,063,275 | +0.16(+2.06%) |
Apr 07, 2022 | 7.760 | 7.870 | 7.680 | 7.750 | 1,638,647 | +0.03(+0.39%) |
Apr 06, 2022 | 7.790 | 7.840 | 7.620 | 7.720 | 1,294,667 | -0.04(-0.52%) |
Apr 05, 2022 | 8.000 | 8.180 | 7.695 | 7.760 | 1,204,490 | -0.24(-3.00%) |
Apr 04, 2022 | 8.000 | 8.060 | 7.820 | 8.000 | 1,234,618 | +0.03(+0.38%) |
Apr 01, 2022 | 7.650 | 7.985 | 7.645 | 7.970 | 1,155,437 | +0.24(+3.10%) |
Mar 31, 2022 | 7.740 | 7.895 | 7.670 | 7.730 | 1,707,148 | +0.05(+0.65%) |
Mar 30, 2022 | 7.640 | 7.880 | 7.580 | 7.680 | 1,268,905 | +0.05(+0.66%) |
Mar 29, 2022 | 7.500 | 7.660 | 7.419 | 7.630 | 1,600,839 | +0.02(+0.26%) |
Mar 28, 2022 | 7.620 | 7.650 | 7.500 | 7.610 | 1,731,328 | -0.11(-1.42%) |
Mar 25, 2022 | 7.730 | 7.740 | 7.610 | 7.720 | 1,080,845 | -0.02(-0.26%) |
Mar 24, 2022 | 7.820 | 7.915 | 7.695 | 7.740 | 1,043,467 | -0.01(-0.13%) |
Mar 23, 2022 | 7.770 | 7.830 | 7.605 | 7.750 | 1,311,102 | +0.00(+0.00%) |
Mar 22, 2022 | 7.930 | 7.930 | 7.615 | 7.750 | 1,741,020 | -0.12(-1.52%) |
Mar 21, 2022 | 7.900 | 8.070 | 7.770 | 7.870 | 1,571,904 | +0.03(+0.38%) |
Mar 18, 2022 | 7.910 | 7.960 | 7.760 | 7.840 | 2,602,764 | -0.06(-0.76%) |
Mar 17, 2022 | 7.740 | 8.035 | 7.740 | 7.900 | 1,754,696 | +0.20(+2.60%) |
Mar 16, 2022 | 7.720 | 8.000 | 7.540 | 7.700 | 2,189,573 | -0.20(-2.53%) |
Mar 15, 2022 | 7.370 | 8.130 | 7.340 | 7.900 | 3,368,808 | +0.35(+4.64%) |
Mar 14, 2022 | 7.530 | 7.620 | 7.450 | 7.550 | 2,567,560 | -0.14(-1.82%) |
Mar 11, 2022 | 7.600 | 7.746 | 7.543 | 7.690 | 1,710,342 | -0.10(-1.28%) |
Mar 10, 2022 | 7.650 | 7.870 | 7.630 | 7.790 | 1,431,151 | +0.13(+1.70%) |
Mar 09, 2022 | 7.410 | 7.710 | 7.320 | 7.660 | 1,808,312 | -0.03(-0.39%) |
Mar 08, 2022 | 7.620 | 7.890 | 7.400 | 7.690 | 3,457,802 | +0.17(+2.26%) |
Mar 07, 2022 | 7.520 | 7.745 | 7.360 | 7.520 | 2,251,110 | +0.06(+0.80%) |
Mar 04, 2022 | 7.210 | 7.480 | 7.170 | 7.460 | 1,360,589 | +0.27(+3.76%) |
Mar 03, 2022 | 7.290 | 7.310 | 6.970 | 7.190 | 1,536,337 | -0.10(-1.37%) |
Mar 02, 2022 | 7.160 | 7.315 | 7.070 | 7.290 | 1,633,443 | +0.04(+0.55%) |