Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.400 | 5.400 | 4.950 | 5.010 | 116,489 | -0.34(-6.36%) |
May 27, 2022 | 5.250 | 5.400 | 4.850 | 5.350 | 63,839 | +0.43(+8.74%) |
May 26, 2022 | 4.420 | 5.050 | 4.230 | 4.920 | 103,819 | +0.49(+11.06%) |
May 25, 2022 | 4.100 | 4.435 | 3.901 | 4.430 | 93,414 | +0.28(+6.75%) |
May 24, 2022 | 4.500 | 4.575 | 4.119 | 4.150 | 59,776 | -0.35(-7.78%) |
May 23, 2022 | 4.260 | 4.540 | 4.130 | 4.500 | 74,305 | +0.29(+6.89%) |
May 20, 2022 | 4.380 | 4.380 | 4.040 | 4.210 | 72,007 | -0.01(-0.24%) |
May 19, 2022 | 4.070 | 4.380 | 4.050 | 4.220 | 68,634 | +0.21(+5.24%) |
May 18, 2022 | 4.100 | 4.350 | 3.910 | 4.010 | 121,576 | -0.24(-5.65%) |
May 17, 2022 | 3.930 | 4.305 | 3.800 | 4.250 | 1,978,608 | +0.43(+11.26%) |
May 16, 2022 | 3.940 | 4.020 | 3.660 | 3.820 | 311,975 | -0.18(-4.50%) |
May 13, 2022 | 3.830 | 4.120 | 3.750 | 4.000 | 145,044 | +0.24(+6.38%) |
May 12, 2022 | 3.890 | 4.150 | 3.570 | 3.760 | 137,491 | -0.13(-3.34%) |
May 11, 2022 | 4.350 | 4.530 | 3.880 | 3.890 | 77,279 | -0.57(-12.78%) |
May 10, 2022 | 4.800 | 4.800 | 3.850 | 4.460 | 388,497 | -0.34(-7.08%) |
May 09, 2022 | 4.910 | 4.956 | 4.560 | 4.800 | 208,871 | -0.21(-4.19%) |
May 06, 2022 | 5.030 | 5.050 | 4.731 | 5.010 | 140,077 | -0.10(-1.96%) |
May 05, 2022 | 5.480 | 5.550 | 5.050 | 5.110 | 122,367 | -0.49(-8.75%) |
May 04, 2022 | 5.460 | 5.650 | 5.260 | 5.600 | 121,417 | +0.14(+2.56%) |
May 03, 2022 | 5.650 | 5.770 | 5.370 | 5.460 | 85,010 | -0.14(-2.50%) |
May 02, 2022 | 5.840 | 5.850 | 5.435 | 5.600 | 111,724 | -0.23(-3.95%) |
Apr 29, 2022 | 5.900 | 6.010 | 5.760 | 5.830 | 108,342 | -0.13(-2.18%) |
Apr 28, 2022 | 5.450 | 6.025 | 5.450 | 5.960 | 384,969 | +0.53(+9.76%) |
Apr 27, 2022 | 5.330 | 5.620 | 4.970 | 5.430 | 181,834 | +0.10(+1.88%) |
Apr 26, 2022 | 5.070 | 5.490 | 4.850 | 5.330 | 171,739 | +0.23(+4.51%) |
Apr 25, 2022 | 4.980 | 5.170 | 4.880 | 5.100 | 120,291 | +0.09(+1.80%) |
Apr 22, 2022 | 4.990 | 5.050 | 4.810 | 5.010 | 68,986 | +0.01(+0.20%) |
Apr 21, 2022 | 5.370 | 5.370 | 4.855 | 5.000 | 111,425 | -0.29(-5.48%) |
Apr 20, 2022 | 5.740 | 5.740 | 5.270 | 5.290 | 97,361 | -0.41(-7.19%) |
Apr 19, 2022 | 5.820 | 6.620 | 5.640 | 5.700 | 97,481 | -0.12(-2.06%) |
Apr 18, 2022 | 5.990 | 6.210 | 5.725 | 5.820 | 99,091 | -0.22(-3.64%) |
Apr 14, 2022 | 6.210 | 6.210 | 5.910 | 6.040 | 61,340 | -0.13(-2.11%) |
Apr 13, 2022 | 5.820 | 6.240 | 5.720 | 6.170 | 109,635 | +0.28(+4.75%) |
Apr 12, 2022 | 5.780 | 6.205 | 5.640 | 5.890 | 157,668 | +0.20(+3.51%) |
Apr 11, 2022 | 5.890 | 5.890 | 5.630 | 5.690 | 79,587 | -0.27(-4.53%) |
Apr 08, 2022 | 6.000 | 6.190 | 5.800 | 5.960 | 67,407 | -0.04(-0.67%) |
Apr 07, 2022 | 6.080 | 6.170 | 5.900 | 6.000 | 112,862 | -0.06(-0.99%) |
Apr 06, 2022 | 6.400 | 6.400 | 6.020 | 6.060 | 66,955 | -0.33(-5.16%) |
Apr 05, 2022 | 6.810 | 6.820 | 6.270 | 6.390 | 114,712 | -0.37(-5.47%) |
Apr 04, 2022 | 6.680 | 6.885 | 6.600 | 6.760 | 69,564 | +0.09(+1.35%) |
Apr 01, 2022 | 6.780 | 7.010 | 6.430 | 6.670 | 206,130 | -0.12(-1.77%) |
Mar 31, 2022 | 6.920 | 6.960 | 6.720 | 6.790 | 92,002 | -0.13(-1.88%) |
Mar 30, 2022 | 6.840 | 7.090 | 6.750 | 6.920 | 102,642 | -0.04(-0.57%) |
Mar 29, 2022 | 6.950 | 7.120 | 6.740 | 6.960 | 253,775 | +0.19(+2.81%) |
Mar 28, 2022 | 6.600 | 6.790 | 6.485 | 6.770 | 107,888 | +0.23(+3.52%) |
Mar 25, 2022 | 6.940 | 7.050 | 6.490 | 6.540 | 202,862 | -0.40(-5.76%) |
Mar 24, 2022 | 6.930 | 7.190 | 6.820 | 6.940 | 142,680 | -0.04(-0.57%) |
Mar 23, 2022 | 6.880 | 7.100 | 6.690 | 6.980 | 279,009 | -0.09(-1.27%) |
Mar 22, 2022 | 7.450 | 7.830 | 6.930 | 7.070 | 387,152 | -0.59(-7.70%) |
Mar 21, 2022 | 8.380 | 8.400 | 7.300 | 7.660 | 686,653 | -0.89(-10.46%) |
Mar 18, 2022 | 8.140 | 8.980 | 8.040 | 8.555 | 1,174,840 | +0.34(+4.20%) |
Mar 17, 2022 | 8.430 | 8.560 | 7.800 | 8.210 | 455,358 | -0.47(-5.41%) |
Mar 16, 2022 | 7.610 | 8.680 | 7.570 | 8.680 | 460,846 | +1.11(+14.66%) |
Mar 15, 2022 | 6.200 | 7.730 | 5.790 | 7.570 | 420,014 | +1.57(+26.17%) |
Mar 14, 2022 | 6.320 | 6.830 | 5.595 | 6.000 | 495,878 | -0.27(-4.31%) |
Mar 11, 2022 | 6.300 | 6.510 | 6.020 | 6.270 | 320,290 | -0.01(-0.16%) |
Mar 10, 2022 | 6.950 | 6.950 | 6.100 | 6.280 | 299,383 | -0.49(-7.24%) |
Mar 09, 2022 | 6.210 | 6.820 | 6.075 | 6.770 | 99,294 | +0.76(+12.65%) |
Mar 08, 2022 | 5.760 | 6.370 | 5.560 | 6.010 | 137,128 | +0.24(+4.16%) |
Mar 07, 2022 | 5.730 | 5.920 | 5.510 | 5.770 | 131,463 | +0.01(+0.17%) |
Mar 04, 2022 | 6.090 | 6.090 | 5.570 | 5.760 | 107,122 | -0.34(-5.57%) |
Mar 03, 2022 | 6.570 | 6.710 | 5.950 | 6.100 | 153,685 | -0.56(-8.41%) |
Mar 02, 2022 | 6.790 | 7.260 | 6.400 | 6.660 | 86,529 | -0.13(-1.91%) |