Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.847 | 4.936 | 4.624 | 4.669 | 7,388,037 | -0.18(-3.67%) |
May 27, 2022 | 4.906 | 4.946 | 4.788 | 4.847 | 4,624,575 | +0.03(+0.62%) |
May 26, 2022 | 4.689 | 4.837 | 4.679 | 4.817 | 5,438,443 | +0.13(+2.74%) |
May 25, 2022 | 4.590 | 4.708 | 4.565 | 4.689 | 4,011,966 | +0.02(+0.42%) |
May 24, 2022 | 4.679 | 4.738 | 4.530 | 4.669 | 5,988,484 | +0.01(+0.13%) |
May 23, 2022 | 4.732 | 4.770 | 4.584 | 4.663 | 8,480,700 | +0.06(+1.29%) |
May 20, 2022 | 4.653 | 4.702 | 4.485 | 4.603 | 4,642,934 | -0.02(-0.43%) |
May 19, 2022 | 4.524 | 4.727 | 4.495 | 4.623 | 6,973,847 | +0.26(+5.88%) |
May 18, 2022 | 4.554 | 4.603 | 4.356 | 4.366 | 5,651,064 | -0.25(-5.35%) |
May 17, 2022 | 4.584 | 4.671 | 4.514 | 4.613 | 5,783,169 | +0.15(+3.32%) |
May 16, 2022 | 4.514 | 4.549 | 4.366 | 4.465 | 7,433,140 | -0.03(-0.66%) |
May 13, 2022 | 4.198 | 4.514 | 4.149 | 4.495 | 9,022,745 | +0.35(+8.33%) |
May 12, 2022 | 4.129 | 4.282 | 4.021 | 4.149 | 13,342,813 | -0.12(-2.78%) |
May 11, 2022 | 4.426 | 4.544 | 4.228 | 4.268 | 9,707,923 | -0.04(-0.92%) |
May 10, 2022 | 4.613 | 4.673 | 4.223 | 4.307 | 10,277,189 | -0.18(-3.96%) |
May 09, 2022 | 4.761 | 4.761 | 4.465 | 4.485 | 10,248,005 | -0.41(-8.47%) |
May 06, 2022 | 4.969 | 5.048 | 4.860 | 4.900 | 7,825,907 | -0.12(-2.36%) |
May 05, 2022 | 5.384 | 5.384 | 4.850 | 5.018 | 9,899,835 | -0.32(-5.93%) |
May 04, 2022 | 5.226 | 5.364 | 5.078 | 5.334 | 8,089,965 | +0.08(+1.50%) |
May 03, 2022 | 5.127 | 5.334 | 5.107 | 5.255 | 7,103,662 | +0.12(+2.31%) |
May 02, 2022 | 5.008 | 5.147 | 4.929 | 5.137 | 9,476,517 | -0.01(-0.19%) |
Apr 29, 2022 | 5.334 | 5.433 | 5.117 | 5.147 | 11,095,888 | -0.16(-2.98%) |
Apr 28, 2022 | 5.216 | 5.344 | 5.078 | 5.305 | 6,966,654 | +0.11(+2.09%) |
Apr 27, 2022 | 5.295 | 5.389 | 5.157 | 5.196 | 7,039,202 | -0.09(-1.68%) |
Apr 26, 2022 | 5.650 | 5.660 | 5.275 | 5.285 | 9,386,136 | -0.35(-6.14%) |
Apr 25, 2022 | 5.730 | 5.833 | 5.399 | 5.631 | 13,533,044 | -0.36(-5.94%) |
Apr 22, 2022 | 6.293 | 6.421 | 5.947 | 5.986 | 11,160,232 | -0.44(-6.91%) |
Apr 21, 2022 | 6.717 | 6.717 | 6.298 | 6.431 | 9,634,607 | -0.34(-4.96%) |
Apr 20, 2022 | 6.747 | 6.806 | 6.599 | 6.767 | 5,512,469 | +0.01(+0.15%) |
Apr 19, 2022 | 6.856 | 6.885 | 6.717 | 6.757 | 5,820,398 | -0.20(-2.84%) |
Apr 18, 2022 | 7.241 | 7.290 | 6.935 | 6.954 | 7,354,435 | -0.11(-1.54%) |
Apr 14, 2022 | 7.142 | 7.162 | 6.945 | 7.063 | 6,633,933 | -0.07(-0.97%) |
Apr 13, 2022 | 6.945 | 7.177 | 6.915 | 7.132 | 8,721,849 | +0.25(+3.59%) |
Apr 12, 2022 | 6.806 | 7.117 | 6.747 | 6.885 | 12,839,142 | +0.24(+3.57%) |
Apr 11, 2022 | 6.885 | 7.053 | 6.543 | 6.648 | 8,814,905 | -0.02(-0.30%) |
Apr 08, 2022 | 6.569 | 6.762 | 6.490 | 6.668 | 8,050,653 | +0.21(+3.21%) |
Apr 07, 2022 | 6.312 | 6.530 | 6.248 | 6.461 | 6,547,436 | +0.17(+2.67%) |
Apr 06, 2022 | 6.352 | 6.490 | 6.174 | 6.293 | 7,914,757 | -0.04(-0.62%) |
Apr 05, 2022 | 6.678 | 6.870 | 6.302 | 6.332 | 8,999,814 | -0.33(-4.90%) |
Apr 04, 2022 | 6.648 | 6.747 | 6.520 | 6.658 | 5,719,566 | +0.01(+0.15%) |
Apr 01, 2022 | 6.461 | 6.688 | 6.441 | 6.648 | 6,201,876 | +0.16(+2.44%) |
Mar 31, 2022 | 6.520 | 6.707 | 6.470 | 6.490 | 6,409,749 | -0.05(-0.76%) |
Mar 30, 2022 | 6.520 | 6.707 | 6.431 | 6.540 | 6,770,330 | +0.04(+0.61%) |
Mar 29, 2022 | 6.125 | 6.510 | 6.056 | 6.500 | 10,394,218 | +0.14(+2.17%) |
Mar 28, 2022 | 6.549 | 6.583 | 6.293 | 6.362 | 8,185,022 | -0.34(-5.01%) |
Mar 25, 2022 | 6.648 | 6.707 | 6.548 | 6.698 | 5,915,356 | -0.03(-0.44%) |
Mar 24, 2022 | 6.688 | 7.033 | 6.678 | 6.727 | 11,432,866 | +0.10(+1.49%) |
Mar 23, 2022 | 6.619 | 6.777 | 6.441 | 6.628 | 9,512,615 | +0.01(+0.15%) |
Mar 22, 2022 | 6.727 | 6.727 | 6.559 | 6.619 | 7,637,631 | -0.13(-1.90%) |
Mar 21, 2022 | 6.599 | 6.890 | 6.599 | 6.747 | 6,641,372 | +0.11(+1.64%) |
Mar 18, 2022 | 6.727 | 6.801 | 6.569 | 6.638 | 20,485,558 | -0.22(-3.17%) |
Mar 17, 2022 | 6.698 | 7.043 | 6.658 | 6.856 | 9,602,124 | +0.33(+4.99%) |
Mar 16, 2022 | 6.530 | 6.574 | 6.263 | 6.530 | 12,999,800 | -0.09(-1.34%) |
Mar 15, 2022 | 6.174 | 6.727 | 6.135 | 6.619 | 9,422,182 | +0.20(+3.08%) |
Mar 14, 2022 | 6.579 | 6.653 | 6.312 | 6.421 | 11,580,652 | -0.36(-5.25%) |
Mar 11, 2022 | 6.856 | 6.895 | 6.614 | 6.777 | 9,414,820 | -0.25(-3.52%) |
Mar 10, 2022 | 6.816 | 7.024 | 13,696,175 | +0.21(+3.04%) | ||
Mar 09, 2022 | 6.569 | 6.890 | 6.441 | 6.816 | 12,003,457 | -0.08(-1.15%) |
Mar 08, 2022 | 7.033 | 7.567 | 6.752 | 6.895 | 24,609,046 | +0.04(+0.52%) |
Mar 07, 2022 | 6.741 | 7.012 | 6.578 | 6.859 | 14,753,536 | +0.11(+1.61%) |
Mar 04, 2022 | 6.613 | 6.810 | 6.553 | 6.751 | 12,740,174 | +0.18(+2.70%) |
Mar 03, 2022 | 6.465 | 6.657 | 6.351 | 6.573 | 11,558,858 | +0.18(+2.78%) |
Mar 02, 2022 | 6.326 | 6.415 | 6.208 | 6.395 | 12,212,628 | -0.01(-0.15%) |