Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.149 | 6.855 | 6.090 | 6.796 | 20,456,638 | +0.97(+16.67%) |
May 27, 2022 | 5.610 | 5.933 | 5.541 | 5.825 | 4,834,870 | +0.30(+5.51%) |
May 26, 2022 | 4.943 | 5.600 | 4.845 | 5.521 | 6,404,842 | +0.63(+12.83%) |
May 25, 2022 | 4.806 | 4.953 | 4.707 | 4.894 | 3,917,772 | +0.05(+1.01%) |
May 24, 2022 | 5.296 | 5.345 | 4.502 | 4.845 | 10,248,653 | -0.60(-10.99%) |
May 23, 2022 | 5.747 | 5.953 | 5.095 | 5.443 | 6,391,614 | -0.25(-4.31%) |
May 20, 2022 | 6.473 | 6.649 | 5.423 | 5.688 | 10,476,122 | -0.66(-10.36%) |
May 19, 2022 | 6.296 | 6.595 | 6.237 | 6.345 | 4,353,699 | +0.00(+0.00%) |
May 18, 2022 | 6.218 | 6.648 | 6.188 | 6.345 | 5,543,399 | +0.02(+0.31%) |
May 17, 2022 | 6.600 | 6.855 | 6.139 | 6.326 | 4,679,885 | +0.09(+1.42%) |
May 16, 2022 | 6.090 | 6.541 | 6.090 | 6.237 | 3,861,268 | +0.08(+1.27%) |
May 13, 2022 | 5.963 | 6.223 | 5.796 | 6.159 | 6,343,433 | +0.27(+4.67%) |
May 12, 2022 | 5.767 | 6.340 | 5.517 | 5.884 | 4,828,735 | -0.04(-0.66%) |
May 11, 2022 | 5.835 | 6.218 | 5.727 | 5.924 | 4,821,130 | +0.20(+3.42%) |
May 10, 2022 | 5.531 | 6.071 | 5.301 | 5.727 | 4,889,983 | +0.37(+6.96%) |
May 09, 2022 | 5.639 | 5.727 | 5.198 | 5.355 | 4,711,830 | -0.46(-7.93%) |
May 06, 2022 | 6.345 | 6.375 | 5.796 | 5.816 | 3,649,832 | -0.60(-9.33%) |
May 05, 2022 | 6.581 | 6.796 | 6.159 | 6.414 | 4,712,160 | -0.59(-8.40%) |
May 04, 2022 | 6.473 | 7.042 | 6.286 | 7.002 | 7,906,765 | +0.40(+6.09%) |
May 03, 2022 | 6.473 | 6.796 | 6.434 | 6.600 | 5,776,931 | +0.11(+1.66%) |
May 02, 2022 | 5.776 | 6.512 | 5.688 | 6.492 | 6,562,604 | +0.58(+9.78%) |
Apr 29, 2022 | 5.570 | 5.987 | 5.492 | 5.914 | 11,865,449 | +1.01(+20.60%) |
Apr 28, 2022 | 4.904 | 4.923 | 4.472 | 4.904 | 5,486,395 | +0.05(+1.01%) |
Apr 27, 2022 | 4.835 | 5.316 | 4.786 | 4.855 | 6,785,897 | +0.12(+2.48%) |
Apr 26, 2022 | 4.972 | 5.041 | 4.688 | 4.737 | 2,754,102 | -0.23(-4.55%) |
Apr 25, 2022 | 4.855 | 5.031 | 4.727 | 4.962 | 4,105,598 | -0.02(-0.39%) |
Apr 22, 2022 | 5.257 | 5.394 | 4.884 | 4.982 | 4,526,729 | -0.20(-3.79%) |
Apr 21, 2022 | 5.708 | 5.816 | 5.139 | 5.178 | 5,218,420 | -0.51(-8.97%) |
Apr 20, 2022 | 6.002 | 6.071 | 5.639 | 5.688 | 3,043,498 | -0.32(-5.38%) |
Apr 19, 2022 | 5.629 | 6.071 | 5.517 | 6.012 | 5,531,885 | +0.33(+5.87%) |
Apr 18, 2022 | 5.727 | 5.835 | 5.541 | 5.678 | 5,418,902 | -0.31(-5.24%) |
Apr 14, 2022 | 6.335 | 6.375 | 5.992 | 5.992 | 3,375,063 | -0.40(-6.29%) |
Apr 13, 2022 | 6.169 | 6.649 | 6.012 | 6.394 | 5,316,460 | +0.26(+4.32%) |
Apr 12, 2022 | 6.267 | 6.448 | 6.120 | 6.130 | 4,748,131 | -0.08(-1.26%) |
Apr 11, 2022 | 6.286 | 6.331 | 5.835 | 6.208 | 7,752,694 | -0.19(-2.91%) |
Apr 08, 2022 | 6.492 | 6.502 | 6.193 | 6.394 | 3,637,447 | -0.04(-0.61%) |
Apr 07, 2022 | 6.845 | 6.894 | 6.237 | 6.434 | 5,787,536 | -0.60(-8.51%) |
Apr 06, 2022 | 7.708 | 7.708 | 6.845 | 7.032 | 7,352,268 | -0.85(-10.82%) |
Apr 05, 2022 | 8.140 | 8.258 | 7.708 | 7.885 | 4,065,349 | -0.25(-3.13%) |
Apr 04, 2022 | 7.326 | 8.277 | 7.238 | 8.140 | 12,107,135 | +1.11(+15.76%) |
Apr 01, 2022 | 7.306 | 7.581 | 6.738 | 7.032 | 4,348,883 | +0.49(+7.50%) |
Mar 31, 2022 | 7.228 | 7.262 | 6.473 | 6.541 | 4,386,164 | -0.86(-11.66%) |
Mar 30, 2022 | 7.414 | 7.797 | 6.988 | 7.404 | 5,659,559 | -0.15(-1.95%) |
Mar 29, 2022 | 7.277 | 7.851 | 7.208 | 7.552 | 6,430,415 | +0.54(+7.69%) |
Mar 28, 2022 | 7.316 | 7.659 | 6.806 | 7.012 | 4,538,996 | -0.25(-3.38%) |
Mar 25, 2022 | 7.355 | 7.503 | 6.865 | 7.257 | 7,453,601 | -0.31(-4.15%) |
Mar 24, 2022 | 7.365 | 7.650 | 7.110 | 7.571 | 5,807,264 | -0.08(-1.03%) |
Mar 23, 2022 | 6.679 | 8.032 | 6.576 | 7.650 | 12,297,826 | +0.85(+12.55%) |
Mar 22, 2022 | 6.414 | 6.806 | 6.257 | 6.796 | 9,872,212 | +0.62(+10.00%) |
Mar 21, 2022 | 6.453 | 6.777 | 6.130 | 6.179 | 12,823,807 | -0.66(-9.61%) |
Mar 18, 2022 | 5.884 | 7.522 | 5.727 | 6.836 | 47,635,032 | +1.12(+19.55%) |
Mar 17, 2022 | 6.198 | 6.551 | 5.708 | 5.718 | 14,737,525 | -0.94(-14.14%) |
Mar 16, 2022 | 7.287 | 7.297 | 6.179 | 6.659 | 37,390,396 | +1.76(+35.80%) |
Mar 15, 2022 | 4.492 | 5.374 | 4.472 | 4.904 | 15,577,234 | +0.34(+7.53%) |
Mar 14, 2022 | 4.560 | 5.237 | 4.041 | 4.560 | 22,230,872 | -0.52(-10.23%) |
Mar 11, 2022 | 7.061 | 7.061 | 5.021 | 5.080 | 21,295,242 | -1.78(-26.00%) |
Mar 10, 2022 | 7.091 | 6.865 | 9,432,717 | -0.73(-9.56%) | ||
Mar 09, 2022 | 7.826 | 8.101 | 7.360 | 7.591 | 7,723,878 | -0.03(-0.39%) |
Mar 08, 2022 | 7.659 | 7.767 | 7.297 | 7.620 | 6,188,170 | +0.06(+0.78%) |
Mar 07, 2022 | 8.287 | 8.473 | 7.532 | 7.561 | 5,474,444 | -0.84(-10.04%) |
Mar 04, 2022 | 7.973 | 8.473 | 7.895 | 8.405 | 7,345,748 | +0.31(+3.88%) |
Mar 03, 2022 | 8.513 | 8.591 | 7.968 | 8.091 | 6,966,931 | -0.50(-5.82%) |
Mar 02, 2022 | 8.375 | 8.743 | 7.674 | 8.591 | 6,762,499 | +0.25(+2.94%) |