Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.980 | 7.190 | 6.660 | 6.760 | 34,790 | -0.26(-3.70%) |
May 27, 2022 | 6.540 | 7.900 | 6.480 | 7.020 | 23,541 | +0.43(+6.53%) |
May 26, 2022 | 6.380 | 6.750 | 6.380 | 6.590 | 26,562 | +0.32(+5.10%) |
May 25, 2022 | 5.910 | 6.500 | 5.910 | 6.270 | 62,574 | +0.27(+4.50%) |
May 24, 2022 | 5.890 | 6.050 | 5.530 | 6.000 | 62,957 | -0.05(-0.83%) |
May 23, 2022 | 6.000 | 6.090 | 5.800 | 6.050 | 24,647 | +0.05(+0.83%) |
May 20, 2022 | 6.200 | 6.200 | 5.620 | 6.000 | 42,456 | -0.12(-1.96%) |
May 19, 2022 | 6.050 | 6.830 | 6.050 | 6.120 | 105,009 | +0.07(+1.16%) |
May 18, 2022 | 5.990 | 6.120 | 5.690 | 6.050 | 82,477 | -0.09(-1.47%) |
May 17, 2022 | 6.050 | 6.390 | 5.855 | 6.140 | 59,872 | +0.33(+5.68%) |
May 16, 2022 | 5.870 | 6.040 | 5.550 | 5.810 | 60,384 | -0.13(-2.19%) |
May 13, 2022 | 6.350 | 6.670 | 5.860 | 5.940 | 51,208 | -0.30(-4.81%) |
May 12, 2022 | 5.560 | 6.765 | 5.430 | 6.240 | 72,334 | +0.58(+10.25%) |
May 11, 2022 | 6.150 | 6.310 | 5.600 | 5.660 | 77,039 | -0.59(-9.44%) |
May 10, 2022 | 5.740 | 6.410 | 5.640 | 6.250 | 90,037 | +0.76(+13.84%) |
May 09, 2022 | 5.510 | 5.625 | 5.120 | 5.490 | 59,681 | -0.15(-2.66%) |
May 06, 2022 | 6.160 | 6.250 | 5.550 | 5.640 | 59,392 | -0.55(-8.89%) |
May 05, 2022 | 6.710 | 6.710 | 6.070 | 6.190 | 48,787 | -0.64(-9.37%) |
May 04, 2022 | 6.530 | 6.920 | 6.200 | 6.830 | 92,253 | +0.36(+5.56%) |
May 03, 2022 | 6.490 | 6.670 | 6.270 | 6.470 | 38,206 | +0.01(+0.15%) |
May 02, 2022 | 5.950 | 6.500 | 5.950 | 6.460 | 78,021 | +0.48(+8.03%) |
Apr 29, 2022 | 6.050 | 6.420 | 5.900 | 5.980 | 50,325 | -0.31(-4.93%) |
Apr 28, 2022 | 6.260 | 6.400 | 5.960 | 6.290 | 52,404 | +0.04(+0.64%) |
Apr 27, 2022 | 6.480 | 6.710 | 6.070 | 6.250 | 70,813 | -0.28(-4.29%) |
Apr 26, 2022 | 7.160 | 7.180 | 6.500 | 6.530 | 44,291 | -0.77(-10.55%) |
Apr 25, 2022 | 6.600 | 7.520 | 6.600 | 7.300 | 63,112 | +0.60(+8.96%) |
Apr 22, 2022 | 6.680 | 6.980 | 6.520 | 6.700 | 34,597 | -0.05(-0.74%) |
Apr 21, 2022 | 6.870 | 6.960 | 6.570 | 6.750 | 56,342 | -0.02(-0.30%) |
Apr 20, 2022 | 6.920 | 7.210 | 6.500 | 6.770 | 57,755 | -0.19(-2.73%) |
Apr 19, 2022 | 7.190 | 7.190 | 6.610 | 6.960 | 119,735 | -0.33(-4.53%) |
Apr 18, 2022 | 8.100 | 8.800 | 6.870 | 7.290 | 264,050 | -0.81(-10.00%) |
Apr 14, 2022 | 7.510 | 8.210 | 7.500 | 8.100 | 73,546 | +0.65(+8.72%) |
Apr 13, 2022 | 7.100 | 7.540 | 6.860 | 7.450 | 137,863 | +0.40(+5.67%) |
Apr 12, 2022 | 6.910 | 7.267 | 6.790 | 7.050 | 1,028,938 | +0.32(+4.75%) |
Apr 11, 2022 | 7.290 | 7.290 | 6.620 | 6.730 | 76,604 | -0.64(-8.68%) |
Apr 08, 2022 | 7.500 | 7.590 | 7.100 | 7.370 | 40,860 | -0.13(-1.73%) |
Apr 07, 2022 | 7.960 | 8.160 | 7.390 | 7.500 | 58,235 | -0.41(-5.18%) |
Apr 06, 2022 | 9.070 | 9.070 | 7.570 | 7.910 | 40,201 | -0.74(-8.55%) |
Apr 05, 2022 | 9.830 | 9.830 | 8.630 | 8.650 | 22,865 | -1.04(-10.73%) |
Apr 04, 2022 | 9.470 | 9.830 | 8.960 | 9.690 | 32,644 | +0.46(+4.98%) |
Apr 01, 2022 | 9.590 | 10.15 | 9.060 | 9.230 | 25,088 | -0.16(-1.70%) |
Mar 31, 2022 | 9.480 | 10.29 | 9.180 | 9.390 | 52,925 | -0.16(-1.68%) |
Mar 30, 2022 | 9.790 | 11.16 | 9.490 | 9.550 | 69,112 | -0.09(-0.93%) |
Mar 29, 2022 | 9.390 | 9.750 | 9.390 | 9.640 | 27,225 | +0.49(+5.36%) |
Mar 28, 2022 | 10.25 | 10.60 | 8.890 | 9.150 | 33,529 | -1.09(-10.64%) |
Mar 25, 2022 | 10.18 | 11.14 | 9.810 | 10.24 | 63,868 | +0.11(+1.09%) |
Mar 24, 2022 | 10.01 | 10.33 | 9.428 | 10.13 | 60,278 | +0.46(+4.76%) |
Mar 23, 2022 | 10.80 | 11.48 | 9.630 | 9.670 | 52,248 | -1.48(-13.27%) |
Mar 22, 2022 | 10.42 | 11.82 | 9.860 | 11.15 | 39,516 | +0.83(+8.04%) |
Mar 21, 2022 | 9.820 | 10.83 | 9.610 | 10.32 | 62,736 | +0.47(+4.77%) |
Mar 18, 2022 | 9.690 | 12.01 | 9.490 | 9.850 | 234,506 | +0.16(+1.65%) |
Mar 17, 2022 | 9.860 | 10.71 | 9.250 | 9.690 | 71,215 | +0.20(+2.11%) |
Mar 16, 2022 | 9.020 | 10.00 | 8.400 | 9.490 | 59,828 | +0.51(+5.68%) |
Mar 15, 2022 | 8.300 | 8.980 | 7.240 | 8.980 | 383,068 | +0.80(+9.78%) |
Mar 14, 2022 | 9.280 | 9.280 | 7.900 | 8.180 | 209,486 | -0.29(-3.42%) |
Mar 11, 2022 | 10.30 | 10.73 | 8.150 | 8.470 | 101,692 | -1.87(-18.09%) |
Mar 10, 2022 | 10.74 | 11.07 | 10.01 | 10.34 | 54,035 | -0.85(-7.60%) |
Mar 09, 2022 | 10.59 | 11.67 | 10.25 | 11.19 | 47,116 | +0.61(+5.77%) |
Mar 08, 2022 | 10.62 | 11.38 | 10.25 | 10.58 | 37,738 | -0.11(-1.03%) |
Mar 07, 2022 | 10.27 | 11.02 | 9.390 | 10.69 | 75,877 | +0.33(+3.19%) |
Mar 04, 2022 | 11.08 | 11.56 | 10.01 | 10.36 | 52,459 | -0.85(-7.58%) |
Mar 03, 2022 | 12.33 | 13.18 | 11.21 | 11.21 | 38,417 | -0.91(-7.51%) |
Mar 02, 2022 | 11.71 | 12.41 | 11.62 | 12.12 | 28,084 | +0.55(+4.75%) |