Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.400 | 4.410 | 4.030 | 4.180 | 1,118,838 | -0.24(-5.43%) |
May 27, 2022 | 4.550 | 4.675 | 4.270 | 4.420 | 820,895 | -0.09(-2.00%) |
May 26, 2022 | 4.360 | 4.640 | 4.190 | 4.510 | 1,028,965 | +0.13(+2.97%) |
May 25, 2022 | 4.070 | 4.490 | 3.970 | 4.380 | 1,135,368 | +0.31(+7.62%) |
May 24, 2022 | 4.290 | 4.305 | 3.855 | 4.070 | 583,300 | -0.30(-6.86%) |
May 23, 2022 | 4.390 | 4.530 | 4.230 | 4.370 | 976,772 | -0.02(-0.46%) |
May 20, 2022 | 4.480 | 4.650 | 3.875 | 4.390 | 1,222,430 | -0.02(-0.45%) |
May 19, 2022 | 4.410 | 4.610 | 4.320 | 4.410 | 873,646 | +0.01(+0.23%) |
May 18, 2022 | 4.800 | 4.800 | 4.140 | 4.400 | 1,184,155 | -0.63(-12.52%) |
May 17, 2022 | 4.950 | 5.310 | 4.730 | 5.030 | 1,070,508 | +0.19(+3.93%) |
May 16, 2022 | 4.840 | 5.050 | 4.740 | 4.840 | 1,069,651 | -0.01(-0.21%) |
May 13, 2022 | 4.910 | 4.990 | 4.700 | 4.850 | 1,100,577 | +0.14(+2.97%) |
May 12, 2022 | 4.060 | 4.820 | 3.940 | 4.710 | 1,572,955 | +0.51(+12.14%) |
May 11, 2022 | 5.160 | 5.180 | 4.040 | 4.200 | 2,988,703 | -1.02(-19.54%) |
May 10, 2022 | 5.500 | 5.840 | 5.210 | 5.220 | 1,280,351 | -0.20(-3.69%) |
May 09, 2022 | 6.020 | 6.240 | 5.250 | 5.420 | 1,311,849 | -0.84(-13.42%) |
May 06, 2022 | 6.630 | 6.630 | 6.215 | 6.260 | 1,179,828 | -0.44(-6.57%) |
May 05, 2022 | 7.030 | 7.210 | 6.490 | 6.700 | 760,758 | -0.55(-7.59%) |
May 04, 2022 | 7.130 | 7.310 | 6.420 | 7.250 | 918,367 | +0.10(+1.40%) |
May 03, 2022 | 7.060 | 7.240 | 6.820 | 7.150 | 538,421 | +0.11(+1.56%) |
May 02, 2022 | 6.570 | 7.130 | 6.550 | 7.040 | 747,229 | +0.45(+6.83%) |
Apr 29, 2022 | 6.970 | 7.210 | 6.545 | 6.590 | 560,098 | -0.48(-6.79%) |
Apr 28, 2022 | 6.820 | 7.160 | 6.590 | 7.070 | 881,162 | +0.28(+4.12%) |
Apr 27, 2022 | 7.010 | 7.480 | 6.740 | 6.790 | 1,316,198 | -0.21(-3.00%) |
Apr 26, 2022 | 7.000 | 7.240 | 6.780 | 7.000 | 596,491 | -0.17(-2.37%) |
Apr 25, 2022 | 7.090 | 7.320 | 6.890 | 7.170 | 747,433 | -0.17(-2.32%) |
Apr 22, 2022 | 8.010 | 8.140 | 7.280 | 7.340 | 539,858 | -0.75(-9.27%) |
Apr 21, 2022 | 8.330 | 8.550 | 7.880 | 8.090 | 641,260 | -0.12(-1.46%) |
Apr 20, 2022 | 8.830 | 8.830 | 8.170 | 8.210 | 439,118 | -0.60(-6.81%) |
Apr 19, 2022 | 7.620 | 8.990 | 7.580 | 8.810 | 1,058,859 | +1.11(+14.42%) |
Apr 18, 2022 | 8.120 | 8.150 | 7.380 | 7.700 | 464,647 | -0.50(-6.10%) |
Apr 14, 2022 | 8.170 | 8.460 | 7.995 | 8.200 | 480,207 | +0.09(+1.11%) |
Apr 13, 2022 | 8.030 | 8.205 | 7.760 | 8.110 | 718,004 | +0.01(+0.12%) |
Apr 12, 2022 | 8.170 | 8.630 | 7.940 | 8.100 | 1,106,849 | +0.20(+2.53%) |
Apr 11, 2022 | 7.450 | 8.040 | 7.370 | 7.900 | 449,067 | +0.32(+4.22%) |
Apr 08, 2022 | 7.350 | 7.740 | 7.160 | 7.580 | 580,129 | +0.22(+2.99%) |
Apr 07, 2022 | 7.560 | 7.690 | 7.010 | 7.360 | 498,687 | -0.25(-3.29%) |
Apr 06, 2022 | 7.520 | 7.700 | 7.310 | 7.610 | 567,056 | -0.11(-1.42%) |
Apr 05, 2022 | 8.000 | 8.160 | 7.690 | 7.720 | 354,829 | -0.31(-3.86%) |
Apr 04, 2022 | 7.690 | 8.220 | 7.510 | 8.030 | 1,051,473 | +0.45(+5.94%) |
Apr 01, 2022 | 7.750 | 7.995 | 7.460 | 7.580 | 494,047 | -0.12(-1.56%) |
Mar 31, 2022 | 8.430 | 8.500 | 7.690 | 7.700 | 548,623 | -0.73(-8.66%) |
Mar 30, 2022 | 8.820 | 8.920 | 8.280 | 8.430 | 643,473 | -0.42(-4.75%) |
Mar 29, 2022 | 7.900 | 8.950 | 7.900 | 8.850 | 790,184 | +1.09(+14.05%) |
Mar 28, 2022 | 7.500 | 7.760 | 7.440 | 7.760 | 377,249 | +0.25(+3.33%) |
Mar 25, 2022 | 7.950 | 7.950 | 7.400 | 7.510 | 373,484 | -0.41(-5.18%) |
Mar 24, 2022 | 7.620 | 7.970 | 7.293 | 7.920 | 380,390 | +0.33(+4.35%) |
Mar 23, 2022 | 7.780 | 8.070 | 7.560 | 7.590 | 553,676 | -0.30(-3.80%) |
Mar 22, 2022 | 7.630 | 8.170 | 7.630 | 7.890 | 694,794 | +0.22(+2.87%) |
Mar 21, 2022 | 8.330 | 8.430 | 7.555 | 7.670 | 586,958 | -0.57(-6.92%) |
Mar 18, 2022 | 8.000 | 8.400 | 7.970 | 8.240 | 2,406,860 | +0.34(+4.30%) |
Mar 17, 2022 | 7.250 | 7.900 | 7.170 | 7.900 | 668,376 | +0.62(+8.52%) |
Mar 16, 2022 | 6.790 | 7.290 | 6.525 | 7.280 | 1,405,346 | +0.61(+9.15%) |
Mar 15, 2022 | 6.200 | 6.750 | 6.150 | 6.670 | 845,118 | +0.46(+7.41%) |
Mar 14, 2022 | 7.520 | 7.520 | 6.155 | 6.210 | 1,096,278 | -1.31(-17.42%) |
Mar 11, 2022 | 7.910 | 7.910 | 7.180 | 7.520 | 814,310 | -0.33(-4.20%) |
Mar 10, 2022 | 7.410 | 7.890 | 7.290 | 7.850 | 888,865 | +0.28(+3.70%) |
Mar 09, 2022 | 7.440 | 7.720 | 7.200 | 7.570 | 1,184,132 | +0.08(+1.07%) |
Mar 08, 2022 | 6.700 | 8.290 | 5.750 | 7.490 | 3,309,340 | -0.06(-0.79%) |
Mar 07, 2022 | 7.070 | 7.570 | 6.970 | 7.550 | 1,392,664 | +0.53(+7.55%) |
Mar 04, 2022 | 7.490 | 7.730 | 6.825 | 7.020 | 881,326 | -0.61(-7.99%) |
Mar 03, 2022 | 7.880 | 8.100 | 7.530 | 7.630 | 693,584 | -0.29(-3.66%) |
Mar 02, 2022 | 8.090 | 8.310 | 7.770 | 7.920 | 710,736 | -0.10(-1.25%) |