Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.800 | 5.140 | 4.735 | 5.000 | 1,751,192 | +0.24(+5.04%) |
May 27, 2022 | 4.570 | 4.850 | 4.570 | 4.760 | 740,491 | +0.19(+4.16%) |
May 26, 2022 | 4.330 | 4.610 | 4.270 | 4.570 | 583,789 | +0.27(+6.28%) |
May 25, 2022 | 4.090 | 4.300 | 4.060 | 4.300 | 465,526 | +0.18(+4.37%) |
May 24, 2022 | 4.430 | 4.450 | 4.110 | 4.120 | 716,819 | -0.38(-8.44%) |
May 23, 2022 | 4.680 | 4.680 | 4.320 | 4.500 | 929,163 | -0.06(-1.32%) |
May 20, 2022 | 4.400 | 4.560 | 4.270 | 4.560 | 741,486 | +0.20(+4.59%) |
May 19, 2022 | 4.050 | 4.360 | 4.050 | 4.360 | 583,228 | +0.25(+6.08%) |
May 18, 2022 | 3.920 | 4.340 | 3.880 | 4.110 | 792,235 | +0.11(+2.75%) |
May 17, 2022 | 3.950 | 4.310 | 3.780 | 4.000 | 1,834,178 | +0.64(+19.05%) |
May 16, 2022 | 3.680 | 3.830 | 3.270 | 3.360 | 1,129,819 | -0.25(-6.93%) |
May 13, 2022 | 3.400 | 3.640 | 3.310 | 3.610 | 1,022,012 | +0.32(+9.73%) |
May 12, 2022 | 3.000 | 3.370 | 2.950 | 3.290 | 1,545,489 | +0.19(+6.30%) |
May 11, 2022 | 3.500 | 3.500 | 3.090 | 3.095 | 1,588,280 | -0.47(-13.31%) |
May 10, 2022 | 4.200 | 4.235 | 3.550 | 3.570 | 2,052,593 | -0.62(-14.80%) |
May 09, 2022 | 4.630 | 4.630 | 4.180 | 4.190 | 939,138 | -0.54(-11.42%) |
May 06, 2022 | 4.940 | 4.940 | 4.612 | 4.730 | 459,959 | -0.21(-4.25%) |
May 05, 2022 | 5.180 | 5.260 | 4.810 | 4.940 | 562,952 | -0.37(-6.97%) |
May 04, 2022 | 4.990 | 5.320 | 4.810 | 5.310 | 820,781 | +0.32(+6.41%) |
May 03, 2022 | 5.110 | 5.150 | 4.870 | 4.990 | 678,534 | -0.12(-2.35%) |
May 02, 2022 | 4.950 | 5.120 | 4.790 | 5.110 | 972,499 | +0.15(+3.02%) |
Apr 29, 2022 | 4.960 | 5.020 | 4.830 | 4.960 | 756,306 | +0.02(+0.40%) |
Apr 28, 2022 | 4.940 | 4.970 | 4.640 | 4.940 | 684,038 | +0.06(+1.23%) |
Apr 27, 2022 | 4.800 | 4.980 | 4.680 | 4.880 | 873,419 | +0.15(+3.17%) |
Apr 26, 2022 | 4.880 | 5.120 | 4.660 | 4.730 | 843,448 | -0.18(-3.67%) |
Apr 25, 2022 | 4.860 | 5.080 | 4.760 | 4.910 | 830,375 | -0.06(-1.21%) |
Apr 22, 2022 | 5.200 | 5.370 | 4.800 | 4.970 | 866,107 | -0.27(-5.15%) |
Apr 21, 2022 | 5.930 | 6.020 | 5.230 | 5.240 | 796,262 | -0.68(-11.49%) |
Apr 20, 2022 | 5.870 | 6.050 | 5.700 | 5.920 | 920,528 | +0.08(+1.37%) |
Apr 19, 2022 | 5.800 | 5.960 | 5.730 | 5.840 | 646,737 | +0.10(+1.74%) |
Apr 18, 2022 | 5.630 | 5.935 | 5.550 | 5.740 | 587,944 | +0.05(+0.88%) |
Apr 14, 2022 | 5.570 | 5.770 | 5.380 | 5.690 | 690,244 | +0.16(+2.89%) |
Apr 13, 2022 | 5.360 | 5.555 | 5.241 | 5.530 | 635,723 | +0.14(+2.60%) |
Apr 12, 2022 | 5.450 | 5.640 | 5.370 | 5.390 | 882,586 | -0.05(-0.92%) |
Apr 11, 2022 | 5.490 | 5.720 | 5.410 | 5.440 | 648,334 | -0.11(-1.98%) |
Apr 08, 2022 | 5.550 | 5.725 | 5.430 | 5.550 | 844,947 | -0.05(-0.89%) |
Apr 07, 2022 | 5.800 | 5.820 | 5.520 | 5.600 | 732,272 | -0.23(-3.95%) |
Apr 06, 2022 | 5.850 | 5.920 | 5.670 | 5.830 | 989,589 | -0.10(-1.69%) |
Apr 05, 2022 | 6.020 | 6.060 | 5.712 | 5.930 | 1,053,137 | -0.08(-1.33%) |
Apr 04, 2022 | 6.000 | 6.100 | 5.795 | 6.010 | 965,951 | +0.08(+1.35%) |
Apr 01, 2022 | 6.560 | 6.680 | 5.610 | 5.930 | 2,538,645 | -0.77(-11.49%) |
Mar 31, 2022 | 6.860 | 6.865 | 6.505 | 6.700 | 1,251,326 | -0.14(-2.05%) |
Mar 30, 2022 | 6.600 | 6.950 | 6.310 | 6.840 | 2,791,198 | -0.58(-7.82%) |
Mar 29, 2022 | 7.240 | 7.610 | 7.240 | 7.420 | 1,381,803 | +0.25(+3.49%) |
Mar 28, 2022 | 7.070 | 7.370 | 7.020 | 7.170 | 662,120 | -0.04(-0.55%) |
Mar 25, 2022 | 7.780 | 7.800 | 7.020 | 7.210 | 1,041,699 | -0.55(-7.09%) |
Mar 24, 2022 | 7.640 | 8.000 | 7.550 | 7.760 | 929,608 | +0.38(+5.15%) |
Mar 23, 2022 | 7.210 | 7.740 | 7.130 | 7.380 | 779,725 | +0.17(+2.36%) |
Mar 22, 2022 | 6.920 | 7.490 | 6.920 | 7.210 | 1,367,874 | +0.32(+4.64%) |
Mar 21, 2022 | 7.200 | 7.420 | 6.880 | 6.890 | 1,293,071 | -0.27(-3.77%) |
Mar 18, 2022 | 7.100 | 7.460 | 6.910 | 7.160 | 4,649,720 | +0.07(+0.99%) |
Mar 17, 2022 | 7.230 | 7.430 | 6.970 | 7.090 | 1,465,689 | -0.20(-2.74%) |
Mar 16, 2022 | 7.690 | 7.970 | 7.230 | 7.290 | 1,765,158 | -0.36(-4.71%) |
Mar 15, 2022 | 7.440 | 7.880 | 7.400 | 7.650 | 988,830 | +0.11(+1.46%) |
Mar 14, 2022 | 7.610 | 8.080 | 7.340 | 7.540 | 1,898,949 | -0.16(-2.08%) |
Mar 11, 2022 | 9.420 | 9.490 | 7.361 | 7.700 | 4,218,324 | -1.77(-18.69%) |
Mar 10, 2022 | 8.650 | 9.540 | 8.390 | 9.470 | 2,118,060 | +0.76(+8.73%) |
Mar 09, 2022 | 8.070 | 8.894 | 8.030 | 8.710 | 1,747,495 | +0.74(+9.28%) |
Mar 08, 2022 | 7.450 | 8.120 | 7.200 | 7.970 | 1,883,114 | +0.48(+6.41%) |
Mar 07, 2022 | 6.510 | 8.270 | 6.500 | 7.490 | 3,746,933 | +0.98(+15.05%) |
Mar 04, 2022 | 7.290 | 7.320 | 6.410 | 6.510 | 956,366 | -0.80(-10.94%) |
Mar 03, 2022 | 7.280 | 7.360 | 7.121 | 7.310 | 511,566 | +0.08(+1.11%) |
Mar 02, 2022 | 7.000 | 7.340 | 6.940 | 7.230 | 614,195 | +0.24(+3.43%) |