Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.730 | 5.740 | 5.525 | 5.570 | 3,003,304 | -0.18(-3.13%) |
May 27, 2022 | 5.550 | 5.850 | 5.480 | 5.750 | 2,086,490 | +0.31(+5.70%) |
May 26, 2022 | 5.390 | 5.740 | 5.389 | 5.440 | 2,787,179 | +0.16(+3.03%) |
May 25, 2022 | 4.710 | 5.320 | 4.710 | 5.280 | 3,575,087 | +0.51(+10.69%) |
May 24, 2022 | 5.570 | 5.570 | 4.675 | 4.770 | 5,731,206 | -0.89(-15.72%) |
May 23, 2022 | 5.680 | 5.760 | 5.490 | 5.660 | 1,922,555 | +0.04(+0.71%) |
May 20, 2022 | 5.760 | 5.810 | 5.305 | 5.620 | 3,274,034 | -0.03(-0.53%) |
May 19, 2022 | 5.540 | 5.740 | 5.461 | 5.650 | 2,259,918 | +0.06(+1.07%) |
May 18, 2022 | 5.800 | 5.840 | 5.495 | 5.590 | 4,033,272 | -0.47(-7.76%) |
May 17, 2022 | 5.890 | 6.060 | 5.760 | 6.060 | 1,901,794 | +0.30(+5.21%) |
May 16, 2022 | 5.780 | 5.920 | 5.660 | 5.760 | 1,716,352 | +0.05(+0.88%) |
May 13, 2022 | 5.500 | 5.800 | 5.490 | 5.710 | 2,586,019 | +0.33(+6.13%) |
May 12, 2022 | 5.060 | 5.580 | 5.020 | 5.380 | 3,446,603 | +0.18(+3.46%) |
May 11, 2022 | 5.680 | 5.770 | 5.160 | 5.200 | 3,146,524 | -0.48(-8.45%) |
May 10, 2022 | 6.230 | 6.330 | 5.610 | 5.680 | 2,900,934 | -0.37(-6.12%) |
May 09, 2022 | 6.370 | 6.430 | 6.000 | 6.050 | 2,766,578 | -0.41(-6.35%) |
May 06, 2022 | 6.530 | 6.870 | 6.330 | 6.460 | 3,443,332 | -0.14(-2.12%) |
May 05, 2022 | 7.030 | 7.070 | 6.455 | 6.600 | 3,020,769 | -0.50(-7.04%) |
May 04, 2022 | 6.870 | 7.150 | 6.695 | 7.100 | 2,183,320 | +0.23(+3.35%) |
May 03, 2022 | 6.380 | 6.970 | 6.319 | 6.870 | 3,172,254 | +0.51(+8.02%) |
May 02, 2022 | 6.450 | 6.575 | 6.200 | 6.360 | 2,524,040 | -0.01(-0.16%) |
Apr 29, 2022 | 6.580 | 6.785 | 6.340 | 6.370 | 2,923,747 | -0.25(-3.78%) |
Apr 28, 2022 | 6.510 | 6.705 | 6.330 | 6.620 | 3,286,027 | +0.12(+1.85%) |
Apr 27, 2022 | 6.380 | 6.720 | 6.320 | 6.500 | 3,277,785 | -0.04(-0.61%) |
Apr 26, 2022 | 7.000 | 7.000 | 6.390 | 6.540 | 4,615,769 | -0.47(-6.70%) |
Apr 25, 2022 | 7.250 | 7.371 | 6.953 | 7.010 | 4,299,406 | -0.41(-5.53%) |
Apr 22, 2022 | 7.670 | 7.956 | 7.295 | 7.420 | 4,221,084 | -0.26(-3.39%) |
Apr 21, 2022 | 7.780 | 7.905 | 7.360 | 7.680 | 8,409,606 | -0.52(-6.34%) |
Apr 20, 2022 | 7.490 | 10.25 | 7.390 | 8.200 | 26,721,358 | +0.80(+10.81%) |
Apr 19, 2022 | 7.090 | 7.580 | 7.044 | 7.400 | 4,037,615 | +0.36(+5.11%) |
Apr 18, 2022 | 7.220 | 7.230 | 6.680 | 7.040 | 4,318,173 | -0.18(-2.49%) |
Apr 14, 2022 | 8.630 | 9.100 | 6.990 | 7.220 | 26,522,880 | -0.27(-3.60%) |
Apr 13, 2022 | 7.310 | 7.640 | 7.160 | 7.490 | 5,446,954 | +0.19(+2.60%) |
Apr 12, 2022 | 7.590 | 7.905 | 7.225 | 7.300 | 4,462,784 | -0.16(-2.14%) |
Apr 11, 2022 | 7.440 | 7.980 | 7.290 | 7.460 | 5,417,785 | -0.05(-0.67%) |
Apr 08, 2022 | 7.010 | 7.520 | 6.810 | 7.510 | 8,608,694 | +0.52(+7.44%) |
Apr 07, 2022 | 7.000 | 7.140 | 6.110 | 6.990 | 20,640,126 | -1.45(-17.18%) |
Apr 06, 2022 | 8.510 | 8.560 | 8.230 | 8.440 | 1,791,118 | -0.20(-2.31%) |
Apr 05, 2022 | 8.650 | 8.800 | 8.460 | 8.640 | 2,056,412 | -0.03(-0.35%) |
Apr 04, 2022 | 8.320 | 8.730 | 8.110 | 8.670 | 3,102,736 | +0.35(+4.21%) |
Apr 01, 2022 | 8.800 | 8.820 | 8.190 | 8.320 | 4,624,260 | -0.43(-4.91%) |
Mar 31, 2022 | 9.200 | 9.215 | 8.670 | 8.750 | 4,157,885 | -0.61(-6.52%) |
Mar 30, 2022 | 10.16 | 10.18 | 9.305 | 9.360 | 6,406,799 | -0.90(-8.77%) |
Mar 29, 2022 | 10.05 | 10.30 | 10.04 | 10.26 | 2,091,159 | +0.30(+3.01%) |
Mar 28, 2022 | 9.750 | 9.980 | 9.680 | 9.960 | 1,441,551 | +0.21(+2.15%) |
Mar 25, 2022 | 9.830 | 9.880 | 9.700 | 9.750 | 965,163 | -0.07(-0.71%) |
Mar 24, 2022 | 9.710 | 9.835 | 9.580 | 9.820 | 1,075,430 | +0.16(+1.66%) |
Mar 23, 2022 | 10.00 | 10.04 | 9.640 | 9.660 | 1,817,804 | -0.14(-1.43%) |
Mar 22, 2022 | 9.500 | 9.885 | 9.430 | 9.800 | 1,812,405 | +0.44(+4.70%) |
Mar 21, 2022 | 9.350 | 9.730 | 9.250 | 9.360 | 1,841,108 | +0.02(+0.21%) |
Mar 18, 2022 | 9.190 | 9.370 | 8.940 | 9.340 | 2,638,779 | +0.11(+1.19%) |
Mar 17, 2022 | 9.040 | 9.290 | 8.870 | 9.230 | 1,866,477 | +0.16(+1.76%) |
Mar 16, 2022 | 8.800 | 9.150 | 8.790 | 9.070 | 2,600,727 | +0.38(+4.37%) |
Mar 15, 2022 | 8.550 | 8.770 | 8.410 | 8.690 | 2,653,797 | +0.11(+1.28%) |
Mar 14, 2022 | 9.110 | 9.120 | 8.520 | 8.580 | 2,488,699 | -0.52(-5.71%) |
Mar 11, 2022 | 9.520 | 9.670 | 9.100 | 9.100 | 1,264,369 | -0.34(-3.60%) |
Mar 10, 2022 | 9.460 | 9.485 | 9.230 | 9.440 | 1,341,996 | -0.14(-1.46%) |
Mar 09, 2022 | 9.440 | 9.840 | 9.340 | 9.580 | 2,281,560 | +0.32(+3.46%) |
Mar 08, 2022 | 8.960 | 9.580 | 8.910 | 9.260 | 2,303,438 | +0.21(+2.32%) |
Mar 07, 2022 | 9.190 | 9.540 | 9.015 | 9.050 | 2,065,341 | -0.13(-1.42%) |
Mar 04, 2022 | 9.060 | 9.230 | 9.040 | 9.180 | 1,554,511 | -0.02(-0.22%) |
Mar 03, 2022 | 9.320 | 9.450 | 9.180 | 9.200 | 1,371,652 | -0.04(-0.43%) |
Mar 02, 2022 | 8.810 | 9.290 | 8.770 | 9.240 | 2,333,926 | +0.41(+4.64%) |