Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.450 | 4.500 | 4.390 | 4.400 | 224,582 | -0.04(-0.90%) |
May 27, 2022 | 4.480 | 4.520 | 4.380 | 4.440 | 150,777 | +0.00(+0.00%) |
May 26, 2022 | 4.310 | 4.520 | 4.310 | 4.440 | 152,736 | +0.14(+3.26%) |
May 25, 2022 | 4.240 | 4.330 | 4.240 | 4.300 | 200,939 | +0.07(+1.65%) |
May 24, 2022 | 4.180 | 4.250 | 4.050 | 4.230 | 218,929 | +0.05(+1.20%) |
May 23, 2022 | 4.270 | 4.270 | 4.160 | 4.180 | 178,136 | -0.11(-2.56%) |
May 20, 2022 | 4.480 | 4.480 | 4.220 | 4.290 | 180,259 | -0.16(-3.60%) |
May 19, 2022 | 4.440 | 4.661 | 4.400 | 4.450 | 120,482 | -0.02(-0.45%) |
May 18, 2022 | 4.660 | 4.660 | 4.360 | 4.470 | 179,370 | -0.23(-4.89%) |
May 17, 2022 | 4.670 | 4.715 | 4.580 | 4.700 | 245,252 | +0.12(+2.62%) |
May 16, 2022 | 4.690 | 4.710 | 4.580 | 4.580 | 217,362 | -0.07(-1.51%) |
May 13, 2022 | 4.610 | 4.750 | 4.545 | 4.650 | 291,852 | +0.12(+2.65%) |
May 12, 2022 | 4.460 | 4.670 | 4.390 | 4.530 | 331,662 | +0.02(+0.44%) |
May 11, 2022 | 4.510 | 4.650 | 4.500 | 4.510 | 202,623 | +0.00(+0.00%) |
May 10, 2022 | 5.000 | 5.090 | 4.450 | 4.510 | 270,177 | -0.49(-9.80%) |
May 09, 2022 | 5.050 | 5.160 | 4.830 | 5.000 | 417,813 | -0.16(-3.10%) |
May 06, 2022 | 5.910 | 5.910 | 5.110 | 5.160 | 1,053,602 | -0.81(-13.57%) |
May 05, 2022 | 6.000 | 6.205 | 5.920 | 5.970 | 684,248 | -0.01(-0.17%) |
May 04, 2022 | 6.040 | 6.040 | 5.910 | 5.980 | 799,535 | -0.02(-0.33%) |
May 03, 2022 | 6.070 | 6.070 | 5.980 | 6.000 | 352,787 | -0.01(-0.17%) |
May 02, 2022 | 6.000 | 6.070 | 5.970 | 6.010 | 253,487 | +0.03(+0.50%) |
Apr 29, 2022 | 6.040 | 6.138 | 5.980 | 5.980 | 143,501 | -0.05(-0.83%) |
Apr 28, 2022 | 6.060 | 6.110 | 5.970 | 6.030 | 173,638 | -0.02(-0.33%) |
Apr 27, 2022 | 6.050 | 6.130 | 6.035 | 6.050 | 138,406 | -0.03(-0.49%) |
Apr 26, 2022 | 6.220 | 6.250 | 6.050 | 6.080 | 153,231 | -0.15(-2.41%) |
Apr 25, 2022 | 6.110 | 6.230 | 5.800 | 6.230 | 319,676 | +0.06(+0.97%) |
Apr 22, 2022 | 6.250 | 6.320 | 6.130 | 6.170 | 111,370 | -0.06(-0.96%) |
Apr 21, 2022 | 6.430 | 6.430 | 6.180 | 6.230 | 130,968 | -0.12(-1.89%) |
Apr 20, 2022 | 6.450 | 6.470 | 6.330 | 6.350 | 233,254 | -0.05(-0.78%) |
Apr 19, 2022 | 6.260 | 6.425 | 6.260 | 6.400 | 109,740 | +0.14(+2.24%) |
Apr 18, 2022 | 6.190 | 6.310 | 6.190 | 6.260 | 176,040 | +0.00(+0.00%) |
Apr 14, 2022 | 6.370 | 6.410 | 6.250 | 6.260 | 44,254 | -0.13(-2.03%) |
Apr 13, 2022 | 6.375 | 6.460 | 6.334 | 6.390 | 107,108 | +0.02(+0.31%) |
Apr 12, 2022 | 6.500 | 6.570 | 6.350 | 6.370 | 141,044 | -0.09(-1.39%) |
Apr 11, 2022 | 6.520 | 6.620 | 6.440 | 6.460 | 95,502 | -0.05(-0.77%) |
Apr 08, 2022 | 6.540 | 6.550 | 6.470 | 6.510 | 127,963 | -0.01(-0.15%) |
Apr 07, 2022 | 6.520 | 6.580 | 6.380 | 6.520 | 115,067 | -0.01(-0.15%) |
Apr 06, 2022 | 6.550 | 6.630 | 6.420 | 6.530 | 137,678 | -0.06(-0.91%) |
Apr 05, 2022 | 6.700 | 6.700 | 6.560 | 6.590 | 89,399 | -0.07(-1.05%) |
Apr 04, 2022 | 6.580 | 6.740 | 6.580 | 6.660 | 101,113 | +0.05(+0.76%) |
Apr 01, 2022 | 6.500 | 6.630 | 6.460 | 6.610 | 168,658 | +0.06(+0.92%) |
Mar 31, 2022 | 6.690 | 6.710 | 6.480 | 6.550 | 139,351 | -0.15(-2.24%) |
Mar 30, 2022 | 6.800 | 6.800 | 6.540 | 6.700 | 126,733 | -0.08(-1.18%) |
Mar 29, 2022 | 6.820 | 6.890 | 6.690 | 6.780 | 224,006 | +0.00(+0.00%) |
Mar 28, 2022 | 6.790 | 6.810 | 6.700 | 6.780 | 184,246 | +0.02(+0.30%) |
Mar 25, 2022 | 6.800 | 6.840 | 6.740 | 6.760 | 95,910 | -0.04(-0.59%) |
Mar 24, 2022 | 6.760 | 6.815 | 6.750 | 6.800 | 115,663 | +0.04(+0.59%) |
Mar 23, 2022 | 6.830 | 6.830 | 6.690 | 6.760 | 92,338 | -0.03(-0.44%) |
Mar 22, 2022 | 6.720 | 6.850 | 6.710 | 6.790 | 168,767 | +0.08(+1.19%) |
Mar 21, 2022 | 6.630 | 6.720 | 6.600 | 6.710 | 179,336 | +0.06(+0.90%) |
Mar 18, 2022 | 6.590 | 6.720 | 6.490 | 6.650 | 485,049 | +0.05(+0.76%) |
Mar 17, 2022 | 6.610 | 6.690 | 6.570 | 6.600 | 317,523 | -0.01(-0.15%) |
Mar 16, 2022 | 6.530 | 6.650 | 6.520 | 6.610 | 234,883 | +0.07(+1.07%) |
Mar 15, 2022 | 6.520 | 6.610 | 6.340 | 6.540 | 341,174 | +0.10(+1.55%) |
Mar 14, 2022 | 6.340 | 6.695 | 6.290 | 6.440 | 250,653 | +0.04(+0.63%) |
Mar 11, 2022 | 6.280 | 6.500 | 6.220 | 6.400 | 121,470 | +0.15(+2.40%) |
Mar 10, 2022 | 6.030 | 6.340 | 5.901 | 6.250 | 143,011 | +0.14(+2.29%) |
Mar 09, 2022 | 6.150 | 6.270 | 6.080 | 6.110 | 169,040 | +0.00(+0.00%) |
Mar 08, 2022 | 6.270 | 6.355 | 5.900 | 6.110 | 314,446 | -0.19(-3.02%) |
Mar 07, 2022 | 6.420 | 6.500 | 6.240 | 6.300 | 179,304 | -0.15(-2.33%) |
Mar 04, 2022 | 6.330 | 6.520 | 6.221 | 6.450 | 94,877 | +0.03(+0.47%) |
Mar 03, 2022 | 6.590 | 6.595 | 6.140 | 6.420 | 241,426 | -0.03(-0.47%) |
Mar 02, 2022 | 6.370 | 6.540 | 6.210 | 6.450 | 75,782 | +0.12(+1.90%) |