Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.630 | 4.730 | 4.540 | 4.610 | 787,537 | -0.06(-1.28%) |
May 27, 2022 | 4.440 | 4.740 | 4.370 | 4.670 | 323,517 | +0.26(+5.90%) |
May 26, 2022 | 4.360 | 4.580 | 4.350 | 4.410 | 301,849 | +0.05(+1.15%) |
May 25, 2022 | 4.330 | 4.520 | 4.330 | 4.360 | 421,435 | +0.04(+0.93%) |
May 24, 2022 | 4.580 | 4.580 | 4.300 | 4.320 | 363,308 | -0.29(-6.29%) |
May 23, 2022 | 4.960 | 4.960 | 4.565 | 4.610 | 461,560 | -0.34(-6.87%) |
May 20, 2022 | 4.680 | 4.980 | 4.530 | 4.950 | 871,070 | +0.38(+8.32%) |
May 19, 2022 | 4.490 | 4.621 | 4.340 | 4.570 | 648,030 | +0.12(+2.70%) |
May 18, 2022 | 4.710 | 4.720 | 4.400 | 4.450 | 527,466 | -0.36(-7.48%) |
May 17, 2022 | 4.540 | 4.810 | 4.470 | 4.810 | 937,484 | +0.36(+8.09%) |
May 16, 2022 | 4.410 | 4.635 | 4.350 | 4.450 | 690,772 | +0.05(+1.14%) |
May 13, 2022 | 4.490 | 4.635 | 4.300 | 4.400 | 695,632 | +0.03(+0.69%) |
May 12, 2022 | 4.140 | 4.370 | 4.030 | 4.370 | 1,522,158 | +0.28(+6.85%) |
May 11, 2022 | 4.700 | 4.720 | 4.000 | 4.090 | 1,261,784 | -0.72(-14.97%) |
May 10, 2022 | 4.930 | 5.110 | 4.640 | 4.810 | 600,346 | -0.03(-0.62%) |
May 09, 2022 | 4.970 | 5.100 | 4.780 | 4.840 | 388,503 | -0.22(-4.35%) |
May 06, 2022 | 5.170 | 5.210 | 4.940 | 5.060 | 318,970 | -0.18(-3.44%) |
May 05, 2022 | 5.550 | 5.550 | 5.130 | 5.240 | 340,683 | -0.38(-6.76%) |
May 04, 2022 | 5.500 | 5.640 | 5.230 | 5.620 | 361,988 | +0.15(+2.74%) |
May 03, 2022 | 5.850 | 5.850 | 5.420 | 5.470 | 541,172 | -0.37(-6.34%) |
May 02, 2022 | 5.430 | 6.010 | 5.430 | 5.840 | 319,512 | +0.30(+5.42%) |
Apr 29, 2022 | 5.620 | 5.780 | 5.520 | 5.540 | 297,743 | -0.12(-2.12%) |
Apr 28, 2022 | 5.670 | 5.790 | 5.420 | 5.660 | 489,900 | -0.01(-0.18%) |
Apr 27, 2022 | 5.780 | 5.780 | 5.460 | 5.670 | 509,668 | -0.01(-0.18%) |
Apr 26, 2022 | 5.730 | 5.825 | 5.450 | 5.680 | 861,507 | -0.05(-0.87%) |
Apr 25, 2022 | 5.350 | 5.880 | 5.330 | 5.730 | 1,073,896 | +0.28(+5.14%) |
Apr 22, 2022 | 5.180 | 5.510 | 5.060 | 5.450 | 1,114,701 | +0.36(+7.07%) |
Apr 21, 2022 | 5.200 | 5.300 | 4.970 | 5.090 | 441,103 | -0.12(-2.30%) |
Apr 20, 2022 | 5.390 | 5.400 | 5.100 | 5.210 | 354,107 | -0.15(-2.80%) |
Apr 19, 2022 | 5.370 | 5.480 | 5.280 | 5.360 | 251,484 | -0.02(-0.37%) |
Apr 18, 2022 | 5.590 | 5.680 | 5.300 | 5.380 | 329,885 | -0.23(-4.10%) |
Apr 14, 2022 | 5.750 | 5.750 | 5.500 | 5.610 | 440,820 | -0.13(-2.26%) |
Apr 13, 2022 | 5.750 | 5.900 | 5.570 | 5.740 | 1,082,457 | +0.00(+0.00%) |
Apr 12, 2022 | 5.850 | 5.910 | 5.590 | 5.740 | 328,710 | +0.04(+0.70%) |
Apr 11, 2022 | 5.930 | 5.930 | 5.650 | 5.700 | 346,698 | -0.29(-4.84%) |
Apr 08, 2022 | 6.050 | 6.210 | 5.890 | 5.990 | 568,078 | -0.04(-0.66%) |
Apr 07, 2022 | 6.000 | 6.200 | 5.880 | 6.030 | 898,163 | +0.01(+0.17%) |
Apr 06, 2022 | 6.300 | 6.300 | 5.800 | 6.020 | 1,060,309 | -0.38(-5.94%) |
Apr 05, 2022 | 6.730 | 6.790 | 6.350 | 6.400 | 381,449 | -0.35(-5.19%) |
Apr 04, 2022 | 6.890 | 6.900 | 6.690 | 6.750 | 549,815 | -0.06(-0.88%) |
Apr 01, 2022 | 7.160 | 7.160 | 6.750 | 6.810 | 1,745,292 | -0.18(-2.58%) |
Mar 31, 2022 | 7.000 | 7.150 | 6.863 | 6.990 | 810,293 | +0.00(+0.00%) |
Mar 30, 2022 | 7.350 | 7.400 | 6.970 | 6.990 | 360,829 | -0.41(-5.54%) |
Mar 29, 2022 | 7.020 | 7.630 | 7.000 | 7.400 | 577,918 | +0.50(+7.25%) |
Mar 28, 2022 | 7.160 | 7.350 | 6.480 | 6.900 | 492,760 | -0.22(-3.09%) |
Mar 25, 2022 | 7.650 | 7.760 | 7.090 | 7.120 | 914,209 | -0.53(-6.93%) |
Mar 24, 2022 | 7.140 | 7.660 | 7.100 | 7.650 | 638,228 | +0.48(+6.69%) |
Mar 23, 2022 | 6.670 | 7.310 | 6.670 | 7.170 | 1,038,688 | +0.27(+3.91%) |
Mar 22, 2022 | 6.670 | 6.990 | 6.505 | 6.900 | 565,563 | +0.23(+3.45%) |
Mar 21, 2022 | 6.430 | 6.730 | 6.279 | 6.670 | 585,320 | +0.24(+3.73%) |
Mar 18, 2022 | 5.740 | 6.455 | 5.700 | 6.430 | 2,158,177 | +0.78(+13.81%) |
Mar 17, 2022 | 5.350 | 5.680 | 5.260 | 5.650 | 976,856 | +0.24(+4.44%) |
Mar 16, 2022 | 5.330 | 5.480 | 5.230 | 5.410 | 673,760 | +0.15(+2.85%) |
Mar 15, 2022 | 5.410 | 5.450 | 5.095 | 5.260 | 522,839 | -0.03(-0.57%) |
Mar 14, 2022 | 5.410 | 5.550 | 5.240 | 5.290 | 561,733 | -0.08(-1.49%) |
Mar 11, 2022 | 5.650 | 5.700 | 5.349 | 5.370 | 280,930 | -0.25(-4.45%) |
Mar 10, 2022 | 5.620 | 5.840 | 5.480 | 5.620 | 645,017 | -0.14(-2.43%) |
Mar 09, 2022 | 5.840 | 5.920 | 5.740 | 5.760 | 513,146 | +0.11(+1.95%) |
Mar 08, 2022 | 5.890 | 5.890 | 5.530 | 5.650 | 493,404 | -0.24(-4.07%) |
Mar 07, 2022 | 5.790 | 5.990 | 5.640 | 5.890 | 970,082 | +0.00(+0.00%) |
Mar 04, 2022 | 6.400 | 6.430 | 5.850 | 5.890 | 406,203 | -0.56(-8.68%) |
Mar 03, 2022 | 6.830 | 6.830 | 6.360 | 6.450 | 368,096 | -0.27(-4.02%) |
Mar 02, 2022 | 6.850 | 6.870 | 6.605 | 6.720 | 278,661 | -0.13(-1.90%) |