Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.895 | 6.150 | 5.568 | 5.853 | 5,732 | -0.04(-0.71%) |
May 27, 2022 | 5.400 | 5.955 | 5.268 | 5.895 | 17,159 | +0.26(+4.58%) |
May 26, 2022 | 5.400 | 5.700 | 5.352 | 5.637 | 14,740 | +0.34(+6.52%) |
May 25, 2022 | 5.526 | 5.691 | 5.100 | 5.292 | 13,962 | -0.11(-2.00%) |
May 24, 2022 | 5.400 | 5.700 | 5.400 | 5.400 | 12,097 | +0.00(+0.00%) |
May 23, 2022 | 5.700 | 5.700 | 5.250 | 5.400 | 90,312 | -0.15(-2.65%) |
May 20, 2022 | 6.045 | 6.525 | 5.460 | 5.547 | 11,329 | -0.58(-9.50%) |
May 19, 2022 | 5.910 | 6.555 | 5.700 | 6.129 | 7,897 | +0.39(+6.74%) |
May 18, 2022 | 6.003 | 6.297 | 5.706 | 5.742 | 11,745 | -0.24(-4.06%) |
May 17, 2022 | 5.955 | 6.615 | 5.955 | 5.985 | 35,511 | +0.03(+0.50%) |
May 16, 2022 | 6.063 | 6.294 | 5.940 | 5.955 | 10,320 | -0.20(-3.17%) |
May 13, 2022 | 5.850 | 6.300 | 5.676 | 6.150 | 9,565 | +0.31(+5.29%) |
May 12, 2022 | 6.000 | 6.000 | 5.406 | 5.841 | 20,484 | +0.29(+5.24%) |
May 11, 2022 | 5.700 | 6.000 | 5.400 | 5.550 | 9,255 | -0.24(-4.15%) |
May 10, 2022 | 5.700 | 6.327 | 5.700 | 5.790 | 11,431 | +0.04(+0.68%) |
May 09, 2022 | 6.300 | 6.372 | 5.550 | 5.751 | 16,266 | -0.46(-7.48%) |
May 06, 2022 | 6.300 | 6.399 | 6.054 | 6.216 | 16,575 | -0.01(-0.19%) |
May 05, 2022 | 6.855 | 7.182 | 5.991 | 6.228 | 44,883 | -0.70(-10.05%) |
May 04, 2022 | 7.245 | 7.347 | 6.750 | 6.924 | 16,771 | -0.55(-7.38%) |
May 03, 2022 | 7.239 | 7.587 | 7.200 | 7.476 | 5,744 | +0.24(+3.27%) |
May 02, 2022 | 7.500 | 7.611 | 7.200 | 7.239 | 4,921 | -0.38(-4.93%) |
Apr 29, 2022 | 7.290 | 7.800 | 7.245 | 7.614 | 7,655 | -0.19(-2.38%) |
Apr 28, 2022 | 7.707 | 7.941 | 7.245 | 7.800 | 9,117 | +0.12(+1.52%) |
Apr 27, 2022 | 8.400 | 8.400 | 7.680 | 7.683 | 4,577 | -0.10(-1.27%) |
Apr 26, 2022 | 7.950 | 8.403 | 7.782 | 7.782 | 14,170 | -0.17(-2.19%) |
Apr 25, 2022 | 7.860 | 8.106 | 7.782 | 7.956 | 8,845 | +0.17(+2.24%) |
Apr 22, 2022 | 7.539 | 8.655 | 7.539 | 7.782 | 22,108 | -0.02(-0.23%) |
Apr 21, 2022 | 8.100 | 8.100 | 7.560 | 7.800 | 7,801 | -0.20(-2.44%) |
Apr 20, 2022 | 7.920 | 8.355 | 7.587 | 7.995 | 45,650 | +0.49(+6.47%) |
Apr 19, 2022 | 7.500 | 7.800 | 7.485 | 7.509 | 9,907 | +0.00(+0.00%) |
Apr 18, 2022 | 7.800 | 7.851 | 7.500 | 7.509 | 22,690 | -0.44(-5.55%) |
Apr 14, 2022 | 8.100 | 8.343 | 7.653 | 7.950 | 8,672 | -0.39(-4.71%) |
Apr 13, 2022 | 8.250 | 8.409 | 8.013 | 8.343 | 10,838 | +0.09(+1.13%) |
Apr 12, 2022 | 8.937 | 9.000 | 8.127 | 8.250 | 6,826 | -0.24(-2.79%) |
Apr 11, 2022 | 9.000 | 9.000 | 8.100 | 8.487 | 11,755 | -0.29(-3.28%) |
Apr 08, 2022 | 8.400 | 9.000 | 8.100 | 8.775 | 16,309 | +0.31(+3.65%) |
Apr 07, 2022 | 8.400 | 9.141 | 8.400 | 8.466 | 9,602 | -0.17(-2.01%) |
Apr 06, 2022 | 9.300 | 9.525 | 8.415 | 8.640 | 22,858 | -1.00(-10.34%) |
Apr 05, 2022 | 9.900 | 10.04 | 9.300 | 9.636 | 12,068 | -0.50(-4.97%) |
Apr 04, 2022 | 10.05 | 10.20 | 9.630 | 10.14 | 19,520 | +0.24(+2.42%) |
Apr 01, 2022 | 9.600 | 10.20 | 9.375 | 9.900 | 34,478 | +0.47(+5.00%) |
Mar 31, 2022 | 9.900 | 10.05 | 9.333 | 9.429 | 26,479 | -0.14(-1.44%) |
Mar 30, 2022 | 9.960 | 10.20 | 9.399 | 9.567 | 10,562 | -0.11(-1.09%) |
Mar 29, 2022 | 9.300 | 10.34 | 9.060 | 9.672 | 18,854 | +0.41(+4.37%) |
Mar 28, 2022 | 9.900 | 9.900 | 9.000 | 9.267 | 17,821 | -0.60(-6.11%) |
Mar 25, 2022 | 9.693 | 10.34 | 9.693 | 9.870 | 12,033 | -0.33(-3.24%) |
Mar 24, 2022 | 10.20 | 10.20 | 9.600 | 10.20 | 16,794 | +0.30(+3.06%) |
Mar 23, 2022 | 10.20 | 10.37 | 9.306 | 9.897 | 20,596 | +0.00(+0.03%) |
Mar 22, 2022 | 9.570 | 9.900 | 9.570 | 9.894 | 16,669 | +0.37(+3.87%) |
Mar 21, 2022 | 9.999 | 9.999 | 8.700 | 9.525 | 20,323 | +0.78(+8.88%) |
Mar 18, 2022 | 8.145 | 9.000 | 8.145 | 8.748 | 26,288 | +0.17(+1.96%) |
Mar 17, 2022 | 7.830 | 8.691 | 7.830 | 8.580 | 12,368 | +0.63(+7.92%) |
Mar 16, 2022 | 7.500 | 8.700 | 7.500 | 7.950 | 21,089 | +0.30(+3.92%) |
Mar 15, 2022 | 7.500 | 7.800 | 7.413 | 7.650 | 9,102 | +0.15(+2.00%) |
Mar 14, 2022 | 7.923 | 8.241 | 7.230 | 7.500 | 13,474 | -0.53(-6.65%) |
Mar 11, 2022 | 7.866 | 8.286 | 7.500 | 8.034 | 18,255 | -0.08(-0.96%) |
Mar 10, 2022 | 8.400 | 8.700 | 7.800 | 8.112 | 10,927 | -0.27(-3.22%) |
Mar 09, 2022 | 8.100 | 8.700 | 7.938 | 8.382 | 18,926 | +0.44(+5.59%) |
Mar 08, 2022 | 7.569 | 8.100 | 7.500 | 7.938 | 16,216 | +0.37(+4.88%) |
Mar 07, 2022 | 8.154 | 8.154 | 7.500 | 7.569 | 11,140 | -0.36(-4.50%) |
Mar 04, 2022 | 7.914 | 8.400 | 7.800 | 7.926 | 10,987 | +0.01(+0.15%) |
Mar 03, 2022 | 8.400 | 8.550 | 7.878 | 7.914 | 23,039 | -0.66(-7.73%) |
Mar 02, 2022 | 8.700 | 8.700 | 7.950 | 8.577 | 33,375 | +0.69(+8.71%) |