Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.340 | 4.365 | 3.970 | 4.130 | 2,735,046 | -0.20(-4.62%) |
May 27, 2022 | 4.100 | 4.400 | 4.100 | 4.330 | 1,494,768 | +0.28(+6.91%) |
May 26, 2022 | 4.250 | 4.300 | 4.050 | 4.050 | 989,479 | -0.19(-4.48%) |
May 25, 2022 | 4.300 | 4.320 | 4.140 | 4.240 | 637,047 | +0.01(+0.24%) |
May 24, 2022 | 4.560 | 4.710 | 4.130 | 4.230 | 1,629,481 | -0.39(-8.44%) |
May 23, 2022 | 5.060 | 5.137 | 4.580 | 4.620 | 1,379,227 | -0.57(-10.98%) |
May 20, 2022 | 5.450 | 5.700 | 5.040 | 5.190 | 4,840,991 | -0.29(-5.29%) |
May 19, 2022 | 5.300 | 5.750 | 5.270 | 5.480 | 2,287,528 | +0.11(+2.05%) |
May 18, 2022 | 5.350 | 5.750 | 5.210 | 5.370 | 2,521,630 | -0.15(-2.72%) |
May 17, 2022 | 5.470 | 5.750 | 5.320 | 5.520 | 2,950,085 | +0.14(+2.60%) |
May 16, 2022 | 5.050 | 5.480 | 4.910 | 5.380 | 2,636,678 | +0.43(+8.69%) |
May 13, 2022 | 4.310 | 5.230 | 4.310 | 4.950 | 2,035,886 | +0.86(+21.03%) |
May 12, 2022 | 3.710 | 4.320 | 3.580 | 4.090 | 2,108,662 | +0.32(+8.49%) |
May 11, 2022 | 4.200 | 4.230 | 3.720 | 3.770 | 906,485 | -0.42(-10.02%) |
May 10, 2022 | 4.720 | 4.850 | 4.120 | 4.190 | 918,879 | -0.41(-8.91%) |
May 09, 2022 | 4.900 | 4.978 | 4.575 | 4.600 | 974,302 | -0.46(-9.09%) |
May 06, 2022 | 5.180 | 5.230 | 4.810 | 5.060 | 584,128 | -0.17(-3.25%) |
May 05, 2022 | 5.530 | 5.580 | 5.170 | 5.230 | 521,874 | -0.30(-5.42%) |
May 04, 2022 | 5.610 | 5.630 | 5.150 | 5.530 | 1,130,134 | -0.09(-1.60%) |
May 03, 2022 | 5.670 | 5.760 | 5.510 | 5.620 | 582,839 | -0.06(-1.06%) |
May 02, 2022 | 5.570 | 5.770 | 5.430 | 5.680 | 657,146 | +0.11(+1.97%) |
Apr 29, 2022 | 5.640 | 5.790 | 5.558 | 5.570 | 374,468 | -0.11(-1.94%) |
Apr 28, 2022 | 5.610 | 5.760 | 5.330 | 5.680 | 518,091 | +0.12(+2.16%) |
Apr 27, 2022 | 5.610 | 5.750 | 5.430 | 5.560 | 502,819 | -0.02(-0.36%) |
Apr 26, 2022 | 5.670 | 5.820 | 5.425 | 5.580 | 740,469 | -0.15(-2.62%) |
Apr 25, 2022 | 5.400 | 5.730 | 5.250 | 5.730 | 826,053 | +0.29(+5.33%) |
Apr 22, 2022 | 5.630 | 5.840 | 5.270 | 5.440 | 1,076,796 | -0.20(-3.55%) |
Apr 21, 2022 | 6.100 | 6.280 | 5.490 | 5.640 | 1,147,645 | -0.43(-7.08%) |
Apr 20, 2022 | 6.130 | 6.160 | 5.926 | 6.070 | 625,912 | -0.01(-0.16%) |
Apr 19, 2022 | 5.870 | 6.180 | 5.840 | 6.080 | 950,292 | +0.21(+3.58%) |
Apr 18, 2022 | 5.870 | 5.980 | 5.670 | 5.870 | 375,910 | +0.00(+0.00%) |
Apr 14, 2022 | 5.900 | 5.967 | 5.660 | 5.870 | 626,707 | -0.01(-0.17%) |
Apr 13, 2022 | 5.920 | 6.100 | 5.770 | 5.880 | 582,752 | +0.00(+0.00%) |
Apr 12, 2022 | 5.740 | 6.010 | 5.662 | 5.880 | 866,538 | +0.20(+3.52%) |
Apr 11, 2022 | 5.560 | 5.780 | 5.402 | 5.680 | 568,709 | +0.01(+0.18%) |
Apr 08, 2022 | 5.670 | 5.810 | 5.520 | 5.670 | 474,984 | -0.08(-1.39%) |
Apr 07, 2022 | 5.700 | 5.860 | 5.455 | 5.750 | 664,649 | +0.04(+0.70%) |
Apr 06, 2022 | 5.770 | 5.800 | 5.330 | 5.710 | 901,914 | -0.23(-3.87%) |
Apr 05, 2022 | 6.120 | 6.190 | 5.750 | 5.940 | 1,299,277 | -0.05(-0.83%) |
Apr 04, 2022 | 5.790 | 6.020 | 5.640 | 5.990 | 1,913,174 | +0.36(+6.39%) |
Apr 01, 2022 | 5.530 | 5.780 | 5.530 | 5.630 | 661,801 | +0.06(+1.08%) |
Mar 31, 2022 | 5.540 | 5.790 | 5.298 | 5.570 | 726,637 | -0.03(-0.54%) |
Mar 30, 2022 | 5.350 | 5.790 | 5.332 | 5.600 | 3,212,114 | +0.25(+4.67%) |
Mar 29, 2022 | 5.500 | 5.700 | 5.270 | 5.350 | 851,081 | -0.10(-1.83%) |
Mar 28, 2022 | 5.760 | 5.970 | 5.300 | 5.450 | 1,119,486 | -0.25(-4.39%) |
Mar 25, 2022 | 5.500 | 5.970 | 5.460 | 5.700 | 1,276,566 | +0.19(+3.45%) |
Mar 24, 2022 | 5.700 | 6.040 | 5.430 | 5.510 | 1,814,009 | +0.12(+2.23%) |
Mar 23, 2022 | 5.460 | 5.590 | 5.155 | 5.390 | 1,120,521 | -0.01(-0.19%) |
Mar 22, 2022 | 5.390 | 5.680 | 5.260 | 5.400 | 1,667,145 | +0.16(+3.05%) |
Mar 21, 2022 | 5.130 | 5.450 | 4.923 | 5.240 | 3,350,373 | +0.22(+4.38%) |
Mar 18, 2022 | 4.970 | 5.109 | 4.860 | 5.020 | 1,223,828 | +0.02(+0.40%) |
Mar 17, 2022 | 4.760 | 5.000 | 4.750 | 5.000 | 1,007,700 | +0.14(+2.88%) |
Mar 16, 2022 | 4.250 | 4.900 | 4.220 | 4.860 | 1,055,744 | +0.61(+14.35%) |
Mar 15, 2022 | 4.190 | 4.280 | 3.840 | 4.250 | 865,753 | -0.02(-0.47%) |
Mar 14, 2022 | 4.600 | 4.610 | 4.150 | 4.270 | 563,528 | -0.34(-7.38%) |
Mar 11, 2022 | 4.820 | 4.950 | 4.580 | 4.610 | 406,676 | -0.17(-3.56%) |
Mar 10, 2022 | 4.810 | 4.910 | 4.630 | 4.780 | 474,734 | -0.13(-2.65%) |
Mar 09, 2022 | 5.030 | 5.230 | 4.860 | 4.910 | 634,279 | -0.07(-1.41%) |
Mar 08, 2022 | 4.510 | 5.070 | 4.310 | 4.980 | 988,472 | +0.53(+11.91%) |
Mar 07, 2022 | 4.690 | 5.030 | 4.420 | 4.450 | 1,022,196 | -0.18(-3.89%) |
Mar 04, 2022 | 4.910 | 5.000 | 4.600 | 4.630 | 486,255 | -0.26(-5.32%) |
Mar 03, 2022 | 5.050 | 5.090 | 4.680 | 4.890 | 410,408 | -0.10(-2.00%) |
Mar 02, 2022 | 4.990 | 5.140 | 4.830 | 4.990 | 365,311 | -0.01(-0.20%) |