Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.355 | 5.385 | 5.005 | 5.141 | 15,739 | +0.19(+3.85%) |
May 27, 2022 | 4.650 | 5.250 | 4.650 | 4.950 | 75,661 | -0.04(-0.75%) |
May 26, 2022 | 5.080 | 5.080 | 4.665 | 4.987 | 41,889 | +0.13(+2.62%) |
May 25, 2022 | 4.815 | 4.950 | 4.800 | 4.860 | 16,088 | -0.03(-0.61%) |
May 24, 2022 | 5.100 | 5.100 | 4.777 | 4.890 | 9,561 | -0.12(-2.34%) |
May 23, 2022 | 5.248 | 5.513 | 4.883 | 5.007 | 8,163 | -0.02(-0.39%) |
May 20, 2022 | 5.115 | 5.213 | 4.950 | 5.027 | 31,382 | -0.11(-2.10%) |
May 19, 2022 | 5.181 | 5.362 | 5.130 | 5.135 | 10,711 | +0.03(+0.50%) |
May 18, 2022 | 5.400 | 5.625 | 5.100 | 5.109 | 20,182 | -0.37(-6.71%) |
May 17, 2022 | 5.462 | 5.596 | 5.266 | 5.476 | 17,367 | +0.14(+2.56%) |
May 16, 2022 | 5.295 | 5.596 | 4.965 | 5.340 | 8,387 | +0.10(+1.83%) |
May 13, 2022 | 5.248 | 5.599 | 5.139 | 5.244 | 20,489 | +0.07(+1.33%) |
May 12, 2022 | 4.971 | 5.688 | 4.965 | 5.175 | 25,784 | +0.08(+1.47%) |
May 11, 2022 | 5.100 | 5.287 | 4.950 | 5.100 | 21,822 | -0.11(-2.16%) |
May 10, 2022 | 5.128 | 5.543 | 5.040 | 5.213 | 45,911 | +0.02(+0.38%) |
May 09, 2022 | 5.400 | 5.700 | 5.038 | 5.193 | 122,443 | -0.51(-8.97%) |
May 06, 2022 | 5.550 | 5.912 | 5.550 | 5.705 | 29,872 | -0.21(-3.50%) |
May 05, 2022 | 5.998 | 6.135 | 5.640 | 5.912 | 81,644 | -0.22(-3.64%) |
May 04, 2022 | 6.133 | 6.351 | 5.612 | 6.135 | 112,193 | -0.01(-0.20%) |
May 03, 2022 | 5.400 | 6.225 | 5.400 | 6.147 | 706,351 | +0.75(+13.83%) |
May 02, 2022 | 4.950 | 5.668 | 4.683 | 5.400 | 131,203 | +0.40(+8.08%) |
Apr 29, 2022 | 5.250 | 5.468 | 4.980 | 4.997 | 47,987 | -0.17(-3.22%) |
Apr 28, 2022 | 5.100 | 5.400 | 5.010 | 5.163 | 25,193 | -0.01(-0.23%) |
Apr 27, 2022 | 5.097 | 5.460 | 5.032 | 5.175 | 25,465 | +0.13(+2.65%) |
Apr 26, 2022 | 5.475 | 5.475 | 4.995 | 5.042 | 44,355 | -0.50(-9.06%) |
Apr 25, 2022 | 5.100 | 5.622 | 5.025 | 5.544 | 70,524 | +0.31(+5.90%) |
Apr 22, 2022 | 5.052 | 5.325 | 5.052 | 5.235 | 35,432 | +0.17(+3.41%) |
Apr 21, 2022 | 4.845 | 5.490 | 4.800 | 5.062 | 87,391 | +0.27(+5.53%) |
Apr 20, 2022 | 4.650 | 4.857 | 4.500 | 4.797 | 30,949 | +0.19(+4.03%) |
Apr 19, 2022 | 4.611 | 4.718 | 4.351 | 4.611 | 18,335 | +0.19(+4.24%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.290 | 4.423 | 19,298 | -0.30(-6.38%) |
Apr 14, 2022 | 4.620 | 4.800 | 4.440 | 4.725 | 34,238 | +0.22(+4.86%) |
Apr 13, 2022 | 4.368 | 4.636 | 4.359 | 4.506 | 27,709 | +0.14(+3.23%) |
Apr 12, 2022 | 4.680 | 4.680 | 4.350 | 4.365 | 25,540 | -0.14(-3.13%) |
Apr 11, 2022 | 4.800 | 4.832 | 4.207 | 4.506 | 42,404 | -0.29(-6.12%) |
Apr 08, 2022 | 4.518 | 5.025 | 4.518 | 4.800 | 26,586 | +0.22(+4.92%) |
Apr 07, 2022 | 5.276 | 5.276 | 4.350 | 4.575 | 95,770 | -0.45(-8.96%) |
Apr 06, 2022 | 5.027 | 5.220 | 4.575 | 5.025 | 54,902 | -0.10(-2.05%) |
Apr 05, 2022 | 5.101 | 5.793 | 4.662 | 5.130 | 118,368 | -0.12(-2.29%) |
Apr 04, 2022 | 5.100 | 5.250 | 4.955 | 5.250 | 22,027 | +0.08(+1.45%) |
Apr 01, 2022 | 5.213 | 5.400 | 5.115 | 5.175 | 24,791 | +0.08(+1.47%) |
Mar 31, 2022 | 5.685 | 5.685 | 4.632 | 5.100 | 56,623 | -0.60(-10.53%) |
Mar 30, 2022 | 5.850 | 5.850 | 5.550 | 5.700 | 30,768 | -0.14(-2.34%) |
Mar 29, 2022 | 5.760 | 5.925 | 5.703 | 5.837 | 40,996 | -0.09(-1.49%) |
Mar 28, 2022 | 5.802 | 5.970 | 5.369 | 5.925 | 101,381 | +0.35(+6.21%) |
Mar 25, 2022 | 5.727 | 5.778 | 5.295 | 5.579 | 33,518 | -0.27(-4.64%) |
Mar 24, 2022 | 5.643 | 6.000 | 5.325 | 5.850 | 107,504 | +0.48(+8.85%) |
Mar 23, 2022 | 5.400 | 5.705 | 5.109 | 5.375 | 38,421 | -0.03(-0.47%) |
Mar 22, 2022 | 5.252 | 5.550 | 5.223 | 5.400 | 25,738 | +0.15(+2.83%) |
Mar 21, 2022 | 5.388 | 5.532 | 5.144 | 5.252 | 25,142 | -0.24(-4.40%) |
Mar 18, 2022 | 5.548 | 5.700 | 4.974 | 5.493 | 49,138 | +0.16(+2.95%) |
Mar 17, 2022 | 4.800 | 5.590 | 4.800 | 5.335 | 60,109 | +0.52(+10.78%) |
Mar 16, 2022 | 4.695 | 4.950 | 4.590 | 4.816 | 68,691 | +0.44(+10.00%) |
Mar 15, 2022 | 4.425 | 4.500 | 4.245 | 4.378 | 20,484 | +0.07(+1.71%) |
Mar 14, 2022 | 4.419 | 4.518 | 4.275 | 4.305 | 22,382 | -0.20(-4.43%) |
Mar 11, 2022 | 4.863 | 5.223 | 4.350 | 4.505 | 42,512 | -0.32(-6.59%) |
Mar 10, 2022 | 4.950 | 5.076 | 4.800 | 4.822 | 13,516 | -0.13(-2.58%) |
Mar 09, 2022 | 4.950 | 5.175 | 4.891 | 4.950 | 39,452 | +0.06(+1.32%) |
Mar 08, 2022 | 4.800 | 5.248 | 4.509 | 4.886 | 22,849 | +0.16(+3.40%) |
Mar 07, 2022 | 4.950 | 5.098 | 4.500 | 4.725 | 56,472 | -0.37(-7.33%) |
Mar 04, 2022 | 5.160 | 5.160 | 4.843 | 5.098 | 29,351 | -0.02(-0.29%) |
Mar 03, 2022 | 5.400 | 5.580 | 5.112 | 5.114 | 23,854 | -0.25(-4.70%) |
Mar 02, 2022 | 5.250 | 5.609 | 5.250 | 5.365 | 22,649 | -0.03(-0.50%) |