Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.940 | 8.100 | 6.970 | 7.160 | 2,138,958 | -0.63(-8.09%) |
May 27, 2022 | 7.350 | 7.800 | 7.220 | 7.790 | 1,226,863 | +0.39(+5.27%) |
May 26, 2022 | 7.480 | 7.600 | 7.170 | 7.400 | 925,757 | -0.01(-0.13%) |
May 25, 2022 | 6.840 | 7.550 | 6.800 | 7.410 | 2,076,085 | +0.66(+9.78%) |
May 24, 2022 | 6.700 | 6.830 | 6.410 | 6.750 | 517,230 | -0.10(-1.46%) |
May 23, 2022 | 6.570 | 7.010 | 6.300 | 6.850 | 789,783 | +0.28(+4.26%) |
May 20, 2022 | 6.790 | 7.050 | 6.400 | 6.570 | 491,670 | -0.11(-1.65%) |
May 19, 2022 | 6.590 | 6.925 | 6.250 | 6.680 | 1,270,773 | -0.28(-4.02%) |
May 18, 2022 | 7.290 | 7.400 | 6.770 | 6.960 | 861,112 | -0.26(-3.60%) |
May 17, 2022 | 6.690 | 7.540 | 6.630 | 7.220 | 1,464,837 | +0.56(+8.41%) |
May 16, 2022 | 6.140 | 6.840 | 6.015 | 6.660 | 1,000,842 | +0.57(+9.36%) |
May 13, 2022 | 5.400 | 6.210 | 5.300 | 6.090 | 1,230,779 | +0.79(+14.91%) |
May 12, 2022 | 5.180 | 5.330 | 4.970 | 5.300 | 1,021,967 | -0.01(-0.19%) |
May 11, 2022 | 5.260 | 5.698 | 5.200 | 5.310 | 771,234 | +0.12(+2.31%) |
May 10, 2022 | 5.460 | 5.550 | 5.025 | 5.190 | 985,018 | -0.01(-0.19%) |
May 09, 2022 | 6.160 | 6.155 | 5.170 | 5.200 | 1,230,360 | -1.09(-17.33%) |
May 06, 2022 | 6.810 | 6.960 | 6.155 | 6.290 | 1,232,092 | -0.48(-7.09%) |
May 05, 2022 | 6.460 | 6.850 | 6.100 | 6.770 | 989,774 | +0.31(+4.80%) |
May 04, 2022 | 6.510 | 6.670 | 5.960 | 6.460 | 776,522 | +0.15(+2.38%) |
May 03, 2022 | 6.170 | 6.730 | 6.090 | 6.310 | 1,282,469 | +0.14(+2.27%) |
May 02, 2022 | 5.730 | 6.250 | 5.720 | 6.170 | 2,168,153 | +0.58(+10.38%) |
Apr 29, 2022 | 6.220 | 6.310 | 5.580 | 5.590 | 777,433 | -0.63(-10.13%) |
Apr 28, 2022 | 6.020 | 6.310 | 5.600 | 6.220 | 1,364,665 | +0.31(+5.25%) |
Apr 27, 2022 | 5.660 | 6.050 | 5.650 | 5.910 | 927,517 | +0.25(+4.42%) |
Apr 26, 2022 | 5.690 | 5.708 | 5.130 | 5.660 | 1,830,725 | -0.40(-6.60%) |
Apr 25, 2022 | 5.900 | 6.140 | 5.540 | 6.060 | 1,133,522 | -0.04(-0.66%) |
Apr 22, 2022 | 6.330 | 6.655 | 6.025 | 6.100 | 921,165 | -0.34(-5.28%) |
Apr 21, 2022 | 6.940 | 7.340 | 6.350 | 6.440 | 1,318,559 | -0.54(-7.74%) |
Apr 20, 2022 | 6.900 | 7.120 | 6.380 | 6.980 | 1,127,228 | +0.03(+0.43%) |
Apr 19, 2022 | 6.540 | 7.170 | 6.480 | 6.950 | 1,529,476 | +0.20(+2.96%) |
Apr 18, 2022 | 7.400 | 7.580 | 6.620 | 6.750 | 2,438,009 | -0.62(-8.41%) |
Apr 14, 2022 | 6.100 | 7.610 | 6.030 | 7.370 | 3,412,965 | +1.20(+19.45%) |
Apr 13, 2022 | 6.670 | 6.980 | 6.100 | 6.170 | 1,799,196 | -0.36(-5.51%) |
Apr 12, 2022 | 6.350 | 6.900 | 6.250 | 6.530 | 1,775,978 | +0.31(+4.98%) |
Apr 11, 2022 | 6.120 | 6.350 | 5.820 | 6.220 | 1,204,240 | +0.01(+0.16%) |
Apr 08, 2022 | 6.200 | 6.440 | 5.940 | 6.210 | 1,280,468 | +0.00(+0.00%) |
Apr 07, 2022 | 6.500 | 6.590 | 5.810 | 6.210 | 2,128,030 | +0.11(+1.80%) |
Apr 06, 2022 | 6.100 | 7.810 | 6.100 | 6.100 | 13,285,377 | +0.12(+2.01%) |
Apr 05, 2022 | 6.220 | 6.420 | 5.920 | 5.980 | 930,754 | -0.19(-3.08%) |
Apr 04, 2022 | 7.000 | 7.000 | 5.960 | 6.170 | 1,814,967 | -0.77(-11.10%) |
Apr 01, 2022 | 6.500 | 7.075 | 5.780 | 6.940 | 3,595,878 | +0.32(+4.83%) |
Mar 31, 2022 | 6.060 | 7.330 | 6.017 | 6.620 | 3,922,022 | +0.53(+8.70%) |
Mar 30, 2022 | 6.280 | 6.930 | 5.980 | 6.090 | 2,484,152 | -0.12(-1.93%) |
Mar 29, 2022 | 5.570 | 6.210 | 5.300 | 6.210 | 1,934,190 | +0.11(+1.80%) |
Mar 28, 2022 | 6.240 | 6.750 | 5.340 | 6.100 | 4,863,034 | -0.26(-4.09%) |
Mar 25, 2022 | 5.060 | 6.610 | 4.810 | 6.360 | 17,250,702 | +1.55(+32.22%) |
Mar 24, 2022 | 4.360 | 4.960 | 4.310 | 4.810 | 2,610,469 | +0.72(+17.60%) |
Mar 23, 2022 | 3.940 | 4.110 | 3.860 | 4.090 | 478,955 | +0.21(+5.41%) |
Mar 22, 2022 | 3.900 | 3.920 | 3.680 | 3.880 | 287,574 | +0.07(+1.84%) |
Mar 21, 2022 | 3.670 | 3.980 | 3.655 | 3.810 | 454,027 | +0.23(+6.42%) |
Mar 18, 2022 | 3.640 | 3.740 | 3.510 | 3.580 | 343,397 | -0.11(-2.98%) |
Mar 17, 2022 | 3.500 | 3.775 | 3.466 | 3.690 | 295,488 | +0.28(+8.21%) |
Mar 16, 2022 | 3.360 | 3.530 | 3.290 | 3.410 | 322,556 | +0.10(+3.02%) |
Mar 15, 2022 | 3.170 | 3.370 | 3.060 | 3.310 | 310,099 | +0.00(+0.00%) |
Mar 14, 2022 | 3.770 | 3.840 | 3.260 | 3.310 | 427,135 | -0.55(-14.25%) |
Mar 11, 2022 | 3.890 | 3.950 | 3.760 | 3.860 | 295,502 | -0.05(-1.28%) |
Mar 10, 2022 | 3.890 | 3.960 | 3.740 | 3.910 | 369,115 | +0.07(+1.82%) |
Mar 09, 2022 | 3.900 | 3.970 | 3.660 | 3.840 | 829,256 | -0.07(-1.79%) |
Mar 08, 2022 | 3.950 | 4.270 | 3.750 | 3.910 | 1,181,321 | +0.14(+3.71%) |
Mar 07, 2022 | 3.730 | 3.960 | 3.550 | 3.770 | 1,163,803 | +0.12(+3.29%) |
Mar 04, 2022 | 3.320 | 3.860 | 3.235 | 3.650 | 1,265,049 | +0.33(+9.94%) |
Mar 03, 2022 | 3.350 | 3.420 | 3.180 | 3.320 | 679,012 | -0.20(-5.68%) |
Mar 02, 2022 | 3.360 | 3.720 | 3.355 | 3.520 | 713,875 | +0.19(+5.71%) |