Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.198 | 7.200 | 5.620 | 6.360 | 7,877 | +0.56(+9.62%) |
May 27, 2022 | 5.798 | 5.972 | 5.590 | 5.802 | 3,208 | +0.10(+1.79%) |
May 26, 2022 | 5.598 | 5.800 | 5.420 | 5.700 | 3,961 | +0.28(+5.13%) |
May 25, 2022 | 5.140 | 5.520 | 5.020 | 5.422 | 10,832 | +0.40(+8.01%) |
May 24, 2022 | 5.260 | 5.388 | 4.820 | 5.020 | 3,653 | -0.38(-7.07%) |
May 23, 2022 | 5.896 | 5.896 | 5.214 | 5.402 | 10,019 | -0.14(-2.49%) |
May 20, 2022 | 5.596 | 5.696 | 5.202 | 5.540 | 12,562 | -0.26(-4.48%) |
May 19, 2022 | 5.400 | 5.960 | 5.100 | 5.800 | 5,217 | +0.09(+1.58%) |
May 18, 2022 | 5.800 | 6.000 | 5.606 | 5.710 | 2,432 | +0.03(+0.53%) |
May 17, 2022 | 5.800 | 6.148 | 5.602 | 5.680 | 4,989 | +0.23(+4.14%) |
May 16, 2022 | 5.340 | 5.764 | 5.164 | 5.454 | 2,391 | +0.07(+1.38%) |
May 13, 2022 | 4.958 | 5.600 | 4.622 | 5.380 | 25,468 | +0.39(+7.90%) |
May 12, 2022 | 4.578 | 5.200 | 4.446 | 4.986 | 14,166 | +0.17(+3.44%) |
May 11, 2022 | 5.208 | 5.246 | 4.820 | 4.820 | 5,528 | -0.57(-10.58%) |
May 10, 2022 | 5.400 | 5.498 | 4.980 | 5.390 | 11,010 | -0.01(-0.26%) |
May 09, 2022 | 6.298 | 6.298 | 5.198 | 5.404 | 11,483 | -0.70(-11.44%) |
May 06, 2022 | 6.440 | 6.800 | 5.800 | 6.102 | 9,060 | -0.46(-7.01%) |
May 05, 2022 | 7.020 | 7.214 | 6.442 | 6.562 | 4,394 | -1.04(-13.66%) |
May 04, 2022 | 8.000 | 7.980 | 7.000 | 7.600 | 2,765 | +0.00(+0.00%) |
May 03, 2022 | 7.014 | 7.800 | 7.014 | 7.600 | 5,545 | +0.60(+8.54%) |
May 02, 2022 | 7.000 | 7.202 | 6.400 | 7.002 | 10,161 | -0.36(-4.86%) |
Apr 29, 2022 | 7.400 | 7.490 | 6.800 | 7.360 | 5,326 | +0.16(+2.22%) |
Apr 28, 2022 | 7.276 | 7.280 | 6.302 | 7.200 | 9,477 | -0.13(-1.77%) |
Apr 27, 2022 | 7.422 | 7.492 | 7.020 | 7.330 | 3,805 | +0.05(+0.74%) |
Apr 26, 2022 | 8.142 | 8.142 | 6.820 | 7.276 | 4,560 | -0.48(-6.19%) |
Apr 25, 2022 | 7.220 | 7.838 | 7.220 | 7.756 | 2,474 | +0.23(+3.06%) |
Apr 22, 2022 | 7.400 | 7.998 | 7.376 | 7.526 | 4,656 | +0.23(+3.10%) |
Apr 21, 2022 | 7.300 | 7.400 | 6.824 | 7.300 | 5,680 | +0.10(+1.39%) |
Apr 20, 2022 | 7.600 | 7.622 | 6.484 | 7.200 | 11,777 | -0.30(-4.03%) |
Apr 19, 2022 | 7.422 | 7.824 | 7.400 | 7.502 | 3,960 | -0.10(-1.32%) |
Apr 18, 2022 | 7.600 | 8.000 | 7.200 | 7.602 | 7,671 | -0.02(-0.24%) |
Apr 14, 2022 | 8.358 | 8.358 | 7.600 | 7.620 | 5,218 | -0.56(-6.82%) |
Apr 13, 2022 | 8.000 | 8.200 | 7.838 | 8.178 | 5,001 | +0.19(+2.43%) |
Apr 12, 2022 | 8.198 | 8.198 | 7.880 | 7.984 | 3,735 | +0.04(+0.53%) |
Apr 11, 2022 | 8.760 | 8.760 | 7.830 | 7.942 | 23,005 | -0.77(-8.80%) |
Apr 08, 2022 | 8.600 | 8.798 | 8.600 | 8.708 | 3,007 | -0.29(-3.24%) |
Apr 07, 2022 | 9.400 | 9.358 | 8.400 | 9.000 | 32,078 | -0.06(-0.71%) |
Apr 06, 2022 | 8.940 | 9.472 | 8.812 | 9.064 | 5,831 | -0.28(-2.96%) |
Apr 05, 2022 | 10.00 | 10.98 | 9.004 | 9.340 | 7,158 | -0.06(-0.60%) |
Apr 04, 2022 | 9.400 | 9.800 | 8.814 | 9.396 | 10,398 | +0.55(+6.22%) |
Apr 01, 2022 | 9.070 | 9.260 | 8.790 | 8.846 | 7,170 | +0.03(+0.29%) |
Mar 31, 2022 | 9.574 | 9.574 | 8.800 | 8.820 | 11,379 | -0.28(-3.08%) |
Mar 30, 2022 | 10.20 | 10.20 | 9.100 | 9.100 | 7,287 | -0.35(-3.72%) |
Mar 29, 2022 | 8.940 | 9.540 | 8.936 | 9.452 | 18,667 | +0.63(+7.14%) |
Mar 28, 2022 | 9.498 | 9.600 | 8.600 | 8.822 | 52,391 | -0.24(-2.63%) |
Mar 25, 2022 | 10.05 | 10.36 | 9.020 | 9.060 | 34,925 | -1.24(-12.04%) |
Mar 24, 2022 | 10.20 | 10.40 | 9.702 | 10.30 | 17,410 | +0.28(+2.79%) |
Mar 23, 2022 | 10.30 | 10.60 | 9.920 | 10.02 | 65,799 | -0.22(-2.17%) |
Mar 22, 2022 | 10.00 | 10.40 | 9.900 | 10.24 | 28,022 | +0.38(+3.90%) |
Mar 21, 2022 | 10.60 | 10.60 | 9.200 | 9.858 | 35,394 | -0.54(-5.21%) |
Mar 18, 2022 | 10.20 | 11.20 | 9.602 | 10.40 | 65,598 | +0.40(+4.00%) |
Mar 17, 2022 | 9.000 | 10.60 | 9.058 | 10.00 | 18,096 | -1.00(-9.09%) |
Mar 16, 2022 | 11.00 | 11.29 | 9.946 | 11.00 | 30,007 | +1.40(+14.58%) |
Mar 15, 2022 | 9.200 | 9.800 | 8.816 | 9.600 | 9,994 | +0.40(+4.35%) |
Mar 14, 2022 | 10.20 | 10.20 | 9.000 | 9.200 | 22,728 | -1.20(-11.54%) |
Mar 11, 2022 | 11.20 | 11.80 | 10.00 | 10.40 | 7,205 | -0.70(-6.31%) |
Mar 10, 2022 | 12.00 | 12.00 | 10.60 | 11.10 | 12,033 | -0.70(-5.93%) |
Mar 09, 2022 | 10.20 | 14.75 | 10.00 | 11.80 | 106,881 | +2.03(+20.75%) |
Mar 08, 2022 | 10.40 | 10.76 | 9.400 | 9.772 | 10,620 | -0.43(-4.20%) |
Mar 07, 2022 | 11.16 | 11.16 | 9.654 | 10.20 | 13,058 | -0.75(-6.85%) |
Mar 04, 2022 | 11.00 | 11.35 | 10.80 | 10.95 | 3,344 | -0.45(-3.95%) |
Mar 03, 2022 | 12.20 | 13.00 | 10.90 | 11.40 | 16,492 | -0.67(-5.57%) |
Mar 02, 2022 | 11.80 | 13.10 | 11.61 | 12.07 | 10,253 | +0.46(+4.00%) |