Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.980 | 5.030 | 4.660 | 4.750 | 2,737,740 | -0.13(-2.66%) |
May 27, 2022 | 4.770 | 4.910 | 4.720 | 4.880 | 2,244,277 | +0.14(+2.95%) |
May 26, 2022 | 4.510 | 4.770 | 4.500 | 4.740 | 2,009,394 | +0.20(+4.41%) |
May 25, 2022 | 4.570 | 4.700 | 4.430 | 4.540 | 2,293,214 | -0.08(-1.73%) |
May 24, 2022 | 4.520 | 4.645 | 4.450 | 4.620 | 2,812,964 | +0.04(+0.87%) |
May 23, 2022 | 4.550 | 4.610 | 4.460 | 4.580 | 1,121,238 | +0.05(+1.10%) |
May 20, 2022 | 4.580 | 4.610 | 4.330 | 4.530 | 3,388,089 | +0.03(+0.67%) |
May 19, 2022 | 4.470 | 4.630 | 4.390 | 4.500 | 3,156,650 | +0.03(+0.67%) |
May 18, 2022 | 4.590 | 4.680 | 4.380 | 4.470 | 3,748,944 | -0.18(-3.87%) |
May 17, 2022 | 4.420 | 4.650 | 4.270 | 4.650 | 3,845,789 | +0.37(+8.64%) |
May 16, 2022 | 4.160 | 4.350 | 4.095 | 4.280 | 4,160,245 | +0.14(+3.38%) |
May 13, 2022 | 4.070 | 4.270 | 4.010 | 4.140 | 3,397,080 | +0.26(+6.70%) |
May 12, 2022 | 3.840 | 4.020 | 3.760 | 3.880 | 4,596,971 | -0.05(-1.27%) |
May 11, 2022 | 4.040 | 4.230 | 3.920 | 3.930 | 3,536,580 | -0.10(-2.48%) |
May 10, 2022 | 4.080 | 4.200 | 3.840 | 4.030 | 3,231,790 | +0.11(+2.81%) |
May 09, 2022 | 4.320 | 4.320 | 3.900 | 3.920 | 5,408,413 | -0.53(-11.91%) |
May 06, 2022 | 4.570 | 4.580 | 4.340 | 4.450 | 2,458,135 | -0.19(-4.09%) |
May 05, 2022 | 5.130 | 5.250 | 4.605 | 4.640 | 3,536,203 | -0.48(-9.38%) |
May 04, 2022 | 4.930 | 5.120 | 4.760 | 5.120 | 2,054,037 | +0.21(+4.28%) |
May 03, 2022 | 4.750 | 4.990 | 4.750 | 4.910 | 1,968,195 | +0.17(+3.59%) |
May 02, 2022 | 4.830 | 4.900 | 4.580 | 4.740 | 2,469,780 | -0.19(-3.85%) |
Apr 29, 2022 | 5.060 | 5.240 | 4.890 | 4.930 | 1,881,800 | -0.13(-2.57%) |
Apr 28, 2022 | 4.940 | 5.099 | 4.724 | 5.060 | 2,422,559 | +0.13(+2.64%) |
Apr 27, 2022 | 5.070 | 5.100 | 4.860 | 4.930 | 2,747,256 | -0.06(-1.20%) |
Apr 26, 2022 | 5.060 | 5.125 | 4.870 | 4.990 | 2,753,225 | -0.03(-0.60%) |
Apr 25, 2022 | 4.930 | 5.120 | 4.790 | 5.020 | 3,890,392 | -0.14(-2.71%) |
Apr 22, 2022 | 5.360 | 5.530 | 5.070 | 5.160 | 3,672,541 | -0.21(-3.91%) |
Apr 21, 2022 | 5.890 | 5.940 | 5.325 | 5.370 | 3,548,146 | -0.54(-9.14%) |
Apr 20, 2022 | 5.660 | 5.980 | 5.545 | 5.910 | 2,167,276 | +0.22(+3.87%) |
Apr 19, 2022 | 5.910 | 5.910 | 5.565 | 5.690 | 2,977,340 | -0.18(-3.07%) |
Apr 18, 2022 | 6.200 | 6.250 | 5.860 | 5.870 | 2,366,373 | -0.36(-5.78%) |
Apr 14, 2022 | 6.350 | 6.380 | 6.135 | 6.230 | 1,541,897 | -0.10(-1.58%) |
Apr 13, 2022 | 6.300 | 6.560 | 6.282 | 6.330 | 3,559,621 | +0.09(+1.44%) |
Apr 12, 2022 | 6.300 | 6.480 | 6.120 | 6.240 | 2,742,437 | +0.01(+0.16%) |
Apr 11, 2022 | 6.270 | 6.380 | 6.000 | 6.230 | 3,415,140 | +0.04(+0.65%) |
Apr 08, 2022 | 6.210 | 6.255 | 6.015 | 6.190 | 2,328,321 | -0.01(-0.16%) |
Apr 07, 2022 | 5.590 | 6.265 | 5.590 | 6.200 | 5,661,372 | +0.62(+11.11%) |
Apr 06, 2022 | 5.480 | 5.580 | 5.370 | 5.580 | 1,600,635 | +0.09(+1.64%) |
Apr 05, 2022 | 5.480 | 5.900 | 5.480 | 5.490 | 2,106,245 | +0.03(+0.55%) |
Apr 04, 2022 | 5.660 | 5.720 | 5.460 | 5.460 | 1,301,620 | -0.17(-3.02%) |
Apr 01, 2022 | 5.670 | 5.930 | 5.570 | 5.630 | 1,658,037 | -0.03(-0.53%) |
Mar 31, 2022 | 5.560 | 5.850 | 5.530 | 5.660 | 4,430,337 | +0.14(+2.54%) |
Mar 30, 2022 | 5.460 | 5.706 | 5.450 | 5.520 | 1,628,369 | +0.03(+0.55%) |
Mar 29, 2022 | 5.330 | 5.490 | 5.180 | 5.490 | 2,368,252 | +0.09(+1.67%) |
Mar 28, 2022 | 5.690 | 5.710 | 5.380 | 5.400 | 2,099,826 | -0.38(-6.57%) |
Mar 25, 2022 | 5.850 | 5.900 | 5.710 | 5.780 | 1,091,241 | -0.07(-1.20%) |
Mar 24, 2022 | 5.810 | 5.909 | 5.700 | 5.850 | 2,126,294 | +0.09(+1.56%) |
Mar 23, 2022 | 5.830 | 5.935 | 5.760 | 5.760 | 1,721,964 | -0.08(-1.37%) |
Mar 22, 2022 | 5.800 | 5.965 | 5.740 | 5.840 | 2,488,544 | +0.03(+0.52%) |
Mar 21, 2022 | 5.670 | 6.000 | 5.670 | 5.810 | 3,009,620 | +0.14(+2.47%) |
Mar 18, 2022 | 5.480 | 5.750 | 5.455 | 5.670 | 2,098,212 | +0.15(+2.72%) |
Mar 17, 2022 | 5.110 | 5.615 | 5.110 | 5.520 | 1,665,484 | +0.40(+7.81%) |
Mar 16, 2022 | 5.260 | 5.375 | 4.933 | 5.120 | 1,885,813 | -0.01(-0.19%) |
Mar 15, 2022 | 4.970 | 5.190 | 4.860 | 5.130 | 2,198,920 | +0.01(+0.20%) |
Mar 14, 2022 | 5.510 | 5.580 | 5.070 | 5.120 | 2,056,037 | -0.46(-8.24%) |
Mar 11, 2022 | 5.720 | 5.760 | 5.450 | 5.580 | 2,458,722 | -0.15(-2.62%) |
Mar 10, 2022 | 5.790 | 5.730 | 4,287,395 | +0.01(+0.17%) | ||
Mar 09, 2022 | 5.220 | 5.860 | 5.090 | 5.720 | 4,412,767 | +0.37(+6.92%) |
Mar 08, 2022 | 5.220 | 5.480 | 5.090 | 5.350 | 3,338,586 | +0.13(+2.49%) |
Mar 07, 2022 | 5.230 | 5.600 | 5.155 | 5.220 | 3,213,051 | +0.14(+2.76%) |
Mar 04, 2022 | 4.990 | 5.210 | 4.840 | 5.080 | 4,190,267 | -0.29(-5.40%) |
Mar 03, 2022 | 5.620 | 5.660 | 5.290 | 5.370 | 2,705,566 | -0.12(-2.19%) |
Mar 02, 2022 | 5.250 | 5.565 | 5.190 | 5.490 | 2,698,296 | +0.34(+6.60%) |