Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.680 | 4.770 | 4.393 | 4.450 | 1,314,834 | -0.18(-3.89%) |
May 27, 2022 | 4.490 | 4.690 | 4.480 | 4.630 | 1,006,017 | +0.13(+2.89%) |
May 26, 2022 | 4.470 | 4.585 | 4.372 | 4.500 | 1,297,621 | +0.05(+1.12%) |
May 25, 2022 | 4.190 | 4.490 | 4.170 | 4.450 | 1,266,908 | +0.19(+4.46%) |
May 24, 2022 | 4.400 | 4.400 | 4.180 | 4.260 | 1,291,634 | -0.19(-4.27%) |
May 23, 2022 | 4.240 | 4.500 | 4.165 | 4.450 | 1,465,092 | +0.30(+7.23%) |
May 20, 2022 | 4.360 | 4.370 | 3.862 | 4.150 | 2,376,238 | -0.18(-4.16%) |
May 19, 2022 | 4.420 | 4.500 | 4.260 | 4.330 | 1,449,370 | -0.15(-3.35%) |
May 18, 2022 | 4.870 | 4.870 | 4.390 | 4.480 | 1,786,828 | -0.40(-8.20%) |
May 17, 2022 | 4.880 | 4.950 | 4.810 | 4.880 | 1,241,980 | +0.07(+1.46%) |
May 16, 2022 | 4.850 | 5.100 | 4.780 | 4.810 | 1,908,961 | -0.05(-1.03%) |
May 13, 2022 | 4.760 | 4.990 | 4.710 | 4.860 | 1,953,843 | +0.21(+4.52%) |
May 12, 2022 | 4.750 | 4.880 | 4.580 | 4.650 | 2,860,029 | -0.20(-4.12%) |
May 11, 2022 | 4.840 | 5.075 | 4.770 | 4.850 | 1,994,382 | +0.01(+0.21%) |
May 10, 2022 | 4.100 | 5.100 | 4.100 | 4.840 | 3,847,945 | -0.08(-1.63%) |
May 09, 2022 | 5.290 | 5.390 | 4.890 | 4.920 | 2,806,866 | -0.51(-9.39%) |
May 06, 2022 | 5.600 | 5.640 | 5.310 | 5.430 | 1,283,228 | -0.19(-3.38%) |
May 05, 2022 | 5.890 | 5.890 | 5.430 | 5.620 | 1,439,189 | -0.27(-4.58%) |
May 04, 2022 | 5.870 | 5.920 | 5.570 | 5.890 | 1,537,894 | +0.14(+2.43%) |
May 03, 2022 | 5.540 | 5.860 | 5.540 | 5.750 | 1,234,016 | +0.11(+1.95%) |
May 02, 2022 | 5.710 | 5.765 | 5.360 | 5.640 | 2,556,051 | -0.13(-2.25%) |
Apr 29, 2022 | 5.900 | 5.960 | 5.730 | 5.770 | 1,503,131 | -0.12(-2.04%) |
Apr 28, 2022 | 5.810 | 5.960 | 5.570 | 5.890 | 1,454,783 | +0.14(+2.43%) |
Apr 27, 2022 | 5.740 | 5.920 | 5.675 | 5.750 | 1,810,824 | +0.04(+0.70%) |
Apr 26, 2022 | 5.820 | 5.915 | 5.689 | 5.710 | 1,511,458 | -0.16(-2.73%) |
Apr 25, 2022 | 5.670 | 5.930 | 5.630 | 5.870 | 1,904,245 | +0.05(+0.86%) |
Apr 22, 2022 | 6.010 | 6.205 | 5.780 | 5.820 | 2,040,955 | -0.25(-4.12%) |
Apr 21, 2022 | 6.420 | 6.480 | 6.010 | 6.070 | 2,431,464 | -0.31(-4.86%) |
Apr 20, 2022 | 6.610 | 6.610 | 6.205 | 6.380 | 2,345,047 | -0.19(-2.89%) |
Apr 19, 2022 | 6.570 | 6.620 | 6.470 | 6.570 | 1,342,726 | -0.01(-0.15%) |
Apr 18, 2022 | 7.100 | 7.190 | 6.560 | 6.580 | 2,736,365 | -0.50(-7.06%) |
Apr 14, 2022 | 7.110 | 7.370 | 7.010 | 7.080 | 2,913,816 | -0.10(-1.39%) |
Apr 13, 2022 | 6.660 | 7.240 | 6.620 | 7.180 | 4,983,597 | +0.52(+7.81%) |
Apr 12, 2022 | 6.560 | 6.870 | 6.555 | 6.660 | 3,774,274 | +0.30(+4.72%) |
Apr 11, 2022 | 6.500 | 6.565 | 6.330 | 6.360 | 1,257,243 | -0.25(-3.78%) |
Apr 08, 2022 | 6.620 | 6.740 | 6.550 | 6.610 | 1,085,468 | +0.00(+0.00%) |
Apr 07, 2022 | 6.670 | 6.790 | 6.410 | 6.610 | 1,185,155 | -0.03(-0.45%) |
Apr 06, 2022 | 6.540 | 6.780 | 6.415 | 6.640 | 1,933,284 | +0.08(+1.22%) |
Apr 05, 2022 | 6.990 | 7.070 | 6.530 | 6.560 | 2,020,376 | -0.35(-5.07%) |
Apr 04, 2022 | 6.900 | 7.010 | 6.780 | 6.910 | 1,611,406 | -0.02(-0.29%) |
Apr 01, 2022 | 7.060 | 7.140 | 6.780 | 6.930 | 2,509,748 | +0.11(+1.61%) |
Mar 31, 2022 | 6.880 | 7.270 | 6.810 | 6.820 | 3,530,179 | -0.01(-0.15%) |
Mar 30, 2022 | 7.010 | 7.200 | 6.730 | 6.830 | 3,766,673 | -0.14(-2.01%) |
Mar 29, 2022 | 6.680 | 7.045 | 6.490 | 6.970 | 3,211,996 | +0.26(+3.87%) |
Mar 28, 2022 | 6.870 | 6.995 | 6.610 | 6.710 | 2,510,515 | -0.29(-4.14%) |
Mar 25, 2022 | 6.830 | 7.210 | 6.720 | 7.000 | 4,150,240 | +0.15(+2.19%) |
Mar 24, 2022 | 6.250 | 6.860 | 6.210 | 6.850 | 3,435,511 | +0.63(+10.13%) |
Mar 23, 2022 | 5.990 | 6.286 | 5.920 | 6.220 | 2,748,323 | +0.30(+5.07%) |
Mar 22, 2022 | 5.700 | 6.175 | 5.640 | 5.920 | 3,632,756 | +0.21(+3.68%) |
Mar 21, 2022 | 5.730 | 5.870 | 5.670 | 5.710 | 2,461,724 | +0.02(+0.35%) |
Mar 18, 2022 | 5.920 | 5.980 | 5.680 | 5.690 | 2,548,217 | -0.26(-4.37%) |
Mar 17, 2022 | 5.550 | 5.960 | 5.500 | 5.950 | 2,978,067 | +0.47(+8.58%) |
Mar 16, 2022 | 5.470 | 5.570 | 5.330 | 5.480 | 2,843,981 | +0.01(+0.18%) |
Mar 15, 2022 | 5.410 | 5.540 | 5.260 | 5.470 | 2,342,409 | -0.08(-1.44%) |
Mar 14, 2022 | 6.020 | 6.080 | 5.450 | 5.550 | 3,657,613 | -0.58(-9.46%) |
Mar 11, 2022 | 6.509 | 6.511 | 5.670 | 6.130 | 8,913,670 | +0.29(+4.97%) |
Mar 10, 2022 | 5.880 | 5.660 | 5.840 | 5,450,014 | -0.05(-0.85%) | |
Mar 09, 2022 | 6.020 | 6.020 | 5.665 | 5.890 | 2,703,744 | -0.17(-2.81%) |
Mar 08, 2022 | 5.760 | 6.080 | 5.530 | 6.060 | 4,091,223 | +0.32(+5.57%) |
Mar 07, 2022 | 5.750 | 6.090 | 5.670 | 5.740 | 3,709,791 | +0.04(+0.70%) |
Mar 04, 2022 | 5.760 | 5.920 | 5.615 | 5.700 | 2,231,576 | -0.10(-1.72%) |
Mar 03, 2022 | 6.080 | 6.080 | 5.750 | 5.800 | 1,801,615 | -0.28(-4.61%) |
Mar 02, 2022 | 5.960 | 6.165 | 5.870 | 6.080 | 1,837,952 | +0.21(+3.58%) |