Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.160 | 4.370 | 4.060 | 4.360 | 263,329 | +0.21(+5.06%) |
May 27, 2022 | 4.030 | 4.240 | 3.960 | 4.150 | 307,285 | +0.13(+3.23%) |
May 26, 2022 | 3.760 | 4.040 | 3.760 | 4.020 | 205,887 | +0.22(+5.79%) |
May 25, 2022 | 3.500 | 3.870 | 3.500 | 3.800 | 212,228 | +0.24(+6.74%) |
May 24, 2022 | 3.710 | 3.725 | 3.360 | 3.560 | 267,915 | -0.19(-5.07%) |
May 23, 2022 | 4.130 | 4.130 | 3.700 | 3.750 | 462,772 | -0.26(-6.48%) |
May 20, 2022 | 4.060 | 4.060 | 3.750 | 4.010 | 610,640 | +0.02(+0.50%) |
May 19, 2022 | 4.040 | 4.450 | 3.970 | 3.990 | 424,739 | -0.13(-3.16%) |
May 18, 2022 | 4.240 | 4.290 | 3.970 | 4.120 | 326,003 | -0.14(-3.29%) |
May 17, 2022 | 3.840 | 4.340 | 3.840 | 4.260 | 359,525 | +0.50(+13.30%) |
May 16, 2022 | 3.780 | 4.040 | 3.700 | 3.760 | 298,353 | +0.00(+0.00%) |
May 13, 2022 | 3.950 | 4.035 | 3.760 | 3.760 | 609,059 | +0.06(+1.62%) |
May 12, 2022 | 3.810 | 4.120 | 3.650 | 3.700 | 654,440 | -0.23(-5.85%) |
May 11, 2022 | 4.880 | 4.880 | 3.900 | 3.930 | 789,778 | -1.06(-21.24%) |
May 10, 2022 | 5.660 | 5.720 | 4.800 | 4.990 | 462,837 | -0.52(-9.44%) |
May 09, 2022 | 5.940 | 6.020 | 5.450 | 5.510 | 289,710 | -0.58(-9.52%) |
May 06, 2022 | 6.190 | 6.215 | 5.840 | 6.090 | 337,592 | -0.15(-2.40%) |
May 05, 2022 | 6.450 | 6.450 | 6.070 | 6.240 | 132,434 | -0.28(-4.29%) |
May 04, 2022 | 6.490 | 6.550 | 6.180 | 6.520 | 218,032 | +0.07(+1.09%) |
May 03, 2022 | 6.440 | 6.520 | 6.180 | 6.450 | 222,770 | +0.09(+1.42%) |
May 02, 2022 | 5.920 | 6.420 | 5.910 | 6.360 | 278,064 | +0.34(+5.65%) |
Apr 29, 2022 | 6.120 | 6.390 | 5.960 | 6.020 | 332,154 | -0.14(-2.27%) |
Apr 28, 2022 | 5.830 | 6.200 | 5.660 | 6.160 | 301,513 | +0.43(+7.50%) |
Apr 27, 2022 | 5.610 | 5.880 | 5.610 | 5.730 | 212,631 | +0.04(+0.70%) |
Apr 26, 2022 | 6.090 | 6.170 | 5.670 | 5.690 | 407,135 | -0.48(-7.78%) |
Apr 25, 2022 | 6.110 | 6.470 | 6.050 | 6.170 | 287,521 | -0.12(-1.91%) |
Apr 22, 2022 | 6.020 | 6.370 | 6.020 | 6.290 | 211,126 | +0.18(+2.95%) |
Apr 21, 2022 | 6.420 | 6.620 | 6.000 | 6.110 | 290,112 | -0.29(-4.53%) |
Apr 20, 2022 | 6.240 | 6.490 | 6.140 | 6.400 | 233,456 | +0.20(+3.23%) |
Apr 19, 2022 | 5.730 | 6.300 | 5.730 | 6.200 | 253,032 | +0.44(+7.64%) |
Apr 18, 2022 | 5.800 | 6.000 | 5.650 | 5.760 | 300,305 | -0.16(-2.70%) |
Apr 14, 2022 | 6.130 | 6.290 | 5.880 | 5.920 | 237,707 | -0.26(-4.21%) |
Apr 13, 2022 | 6.030 | 6.230 | 6.030 | 6.180 | 184,541 | +0.15(+2.49%) |
Apr 12, 2022 | 6.270 | 6.550 | 5.990 | 6.030 | 294,424 | -0.13(-2.11%) |
Apr 11, 2022 | 6.250 | 6.530 | 6.110 | 6.160 | 256,333 | -0.14(-2.22%) |
Apr 08, 2022 | 6.250 | 6.440 | 6.130 | 6.300 | 198,710 | -0.02(-0.32%) |
Apr 07, 2022 | 6.350 | 6.430 | 6.180 | 6.320 | 321,768 | -0.03(-0.47%) |
Apr 06, 2022 | 6.190 | 6.370 | 5.910 | 6.350 | 396,413 | +0.03(+0.47%) |
Apr 05, 2022 | 6.350 | 6.700 | 6.240 | 6.320 | 817,775 | -0.16(-2.47%) |
Apr 04, 2022 | 6.000 | 6.570 | 5.880 | 6.480 | 1,004,369 | +0.43(+7.11%) |
Apr 01, 2022 | 7.150 | 7.150 | 5.743 | 6.050 | 3,255,562 | -2.43(-28.66%) |
Mar 31, 2022 | 8.420 | 8.780 | 8.390 | 8.480 | 902,933 | +0.52(+6.53%) |
Mar 30, 2022 | 8.240 | 8.370 | 7.850 | 7.960 | 404,489 | -0.22(-2.69%) |
Mar 29, 2022 | 7.550 | 8.290 | 7.550 | 8.180 | 459,895 | +0.44(+5.68%) |
Mar 28, 2022 | 7.980 | 7.980 | 7.450 | 7.740 | 208,926 | -0.08(-1.02%) |
Mar 25, 2022 | 8.040 | 8.190 | 7.620 | 7.820 | 359,104 | -0.27(-3.34%) |
Mar 24, 2022 | 8.020 | 8.130 | 7.705 | 8.090 | 217,660 | +0.11(+1.38%) |
Mar 23, 2022 | 7.730 | 8.100 | 7.560 | 7.980 | 418,963 | +0.19(+2.44%) |
Mar 22, 2022 | 7.690 | 7.940 | 7.580 | 7.790 | 273,608 | +0.05(+0.65%) |
Mar 21, 2022 | 7.250 | 7.870 | 7.250 | 7.740 | 808,127 | +0.17(+2.25%) |
Mar 18, 2022 | 6.910 | 7.570 | 6.860 | 7.570 | 392,320 | +0.59(+8.45%) |
Mar 17, 2022 | 6.580 | 7.070 | 6.580 | 6.980 | 325,975 | +0.29(+4.33%) |
Mar 16, 2022 | 6.200 | 6.820 | 6.112 | 6.690 | 417,774 | +0.56(+9.14%) |
Mar 15, 2022 | 5.710 | 6.180 | 5.600 | 6.130 | 202,261 | +0.37(+6.42%) |
Mar 14, 2022 | 6.020 | 6.020 | 5.600 | 5.760 | 244,880 | -0.21(-3.52%) |
Mar 11, 2022 | 6.160 | 6.160 | 5.840 | 5.970 | 189,249 | -0.16(-2.61%) |
Mar 10, 2022 | 6.120 | 6.250 | 5.910 | 6.130 | 225,658 | -0.09(-1.45%) |
Mar 09, 2022 | 5.820 | 6.352 | 5.740 | 6.220 | 266,242 | +0.47(+8.17%) |
Mar 08, 2022 | 5.310 | 6.060 | 5.310 | 5.750 | 437,572 | +0.41(+7.68%) |
Mar 07, 2022 | 5.770 | 5.919 | 5.320 | 5.340 | 206,968 | -0.33(-5.82%) |
Mar 04, 2022 | 5.420 | 5.844 | 5.410 | 5.670 | 286,358 | +0.18(+3.28%) |
Mar 03, 2022 | 5.600 | 5.640 | 5.400 | 5.490 | 160,080 | -0.06(-1.08%) |
Mar 02, 2022 | 5.410 | 5.650 | 5.290 | 5.550 | 239,525 | +0.14(+2.59%) |