Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.580 | 4.650 | 4.340 | 4.350 | 93,251 | -0.32(-6.85%) |
May 27, 2022 | 4.490 | 4.713 | 4.420 | 4.670 | 57,475 | +0.20(+4.47%) |
May 26, 2022 | 4.220 | 4.500 | 4.200 | 4.470 | 213,547 | +0.26(+6.18%) |
May 25, 2022 | 3.800 | 4.250 | 3.800 | 4.210 | 205,001 | +0.37(+9.64%) |
May 24, 2022 | 3.830 | 3.910 | 3.830 | 3.840 | 170,574 | -0.03(-0.78%) |
May 23, 2022 | 3.930 | 3.930 | 3.760 | 3.870 | 93,283 | -0.05(-1.28%) |
May 20, 2022 | 4.060 | 4.060 | 3.580 | 3.920 | 162,255 | -0.06(-1.51%) |
May 19, 2022 | 3.720 | 4.020 | 3.720 | 3.980 | 68,682 | +0.16(+4.19%) |
May 18, 2022 | 4.070 | 4.070 | 3.700 | 3.820 | 202,509 | -0.29(-7.06%) |
May 17, 2022 | 4.160 | 4.250 | 4.030 | 4.110 | 64,688 | -0.03(-0.72%) |
May 16, 2022 | 4.300 | 4.350 | 4.050 | 4.140 | 53,653 | -0.13(-3.04%) |
May 13, 2022 | 4.200 | 4.560 | 4.200 | 4.270 | 41,077 | +0.11(+2.64%) |
May 12, 2022 | 3.870 | 4.310 | 3.870 | 4.160 | 180,282 | +0.16(+4.00%) |
May 11, 2022 | 4.540 | 4.540 | 3.790 | 4.000 | 1,089,010 | -0.60(-13.04%) |
May 10, 2022 | 4.880 | 5.075 | 4.550 | 4.600 | 149,145 | -0.34(-6.88%) |
May 09, 2022 | 5.230 | 5.300 | 4.810 | 4.940 | 213,166 | -0.36(-6.79%) |
May 06, 2022 | 5.360 | 5.400 | 5.070 | 5.300 | 144,070 | -0.12(-2.21%) |
May 05, 2022 | 5.500 | 5.650 | 5.250 | 5.420 | 77,082 | -0.14(-2.52%) |
May 04, 2022 | 5.140 | 5.630 | 4.630 | 5.560 | 95,619 | +0.50(+9.88%) |
May 03, 2022 | 5.070 | 5.190 | 4.925 | 5.060 | 97,438 | -0.05(-0.98%) |
May 02, 2022 | 5.450 | 5.450 | 5.070 | 5.110 | 105,245 | -0.32(-5.89%) |
Apr 29, 2022 | 5.510 | 5.660 | 5.340 | 5.430 | 83,852 | -0.15(-2.69%) |
Apr 28, 2022 | 5.600 | 5.740 | 5.380 | 5.580 | 70,947 | +0.03(+0.54%) |
Apr 27, 2022 | 5.530 | 5.710 | 5.415 | 5.550 | 104,154 | +0.00(+0.00%) |
Apr 26, 2022 | 5.660 | 5.735 | 5.510 | 5.550 | 93,627 | -0.20(-3.48%) |
Apr 25, 2022 | 5.590 | 5.790 | 5.485 | 5.750 | 58,580 | +0.16(+2.86%) |
Apr 22, 2022 | 5.760 | 6.080 | 5.520 | 5.590 | 52,157 | -0.21(-3.62%) |
Apr 21, 2022 | 6.000 | 6.331 | 5.760 | 5.800 | 76,509 | -0.12(-2.03%) |
Apr 20, 2022 | 5.770 | 5.980 | 5.770 | 5.920 | 138,737 | +0.18(+3.14%) |
Apr 19, 2022 | 5.740 | 5.900 | 5.690 | 5.740 | 86,313 | +0.04(+0.70%) |
Apr 18, 2022 | 5.850 | 5.890 | 5.510 | 5.700 | 67,624 | -0.21(-3.55%) |
Apr 14, 2022 | 5.880 | 5.930 | 5.720 | 5.910 | 65,257 | +0.07(+1.20%) |
Apr 13, 2022 | 5.760 | 5.860 | 5.560 | 5.840 | 70,507 | +0.09(+1.57%) |
Apr 12, 2022 | 5.760 | 5.900 | 5.640 | 5.750 | 59,623 | +0.00(+0.00%) |
Apr 11, 2022 | 6.050 | 6.050 | 5.600 | 5.750 | 155,513 | -0.29(-4.80%) |
Apr 08, 2022 | 5.970 | 6.109 | 5.770 | 6.040 | 74,736 | +0.08(+1.34%) |
Apr 07, 2022 | 5.840 | 6.110 | 5.670 | 5.960 | 88,911 | +0.13(+2.23%) |
Apr 06, 2022 | 5.650 | 5.900 | 5.550 | 5.830 | 118,315 | +0.16(+2.82%) |
Apr 05, 2022 | 5.840 | 6.040 | 5.560 | 5.670 | 454,148 | -0.16(-2.74%) |
Apr 04, 2022 | 6.060 | 6.060 | 5.720 | 5.830 | 134,504 | -0.15(-2.51%) |
Apr 01, 2022 | 6.000 | 6.350 | 5.800 | 5.980 | 81,175 | -0.07(-1.16%) |
Mar 31, 2022 | 6.190 | 6.280 | 5.902 | 6.050 | 588,013 | -0.12(-1.94%) |
Mar 30, 2022 | 6.350 | 6.430 | 6.090 | 6.170 | 76,501 | -0.18(-2.83%) |
Mar 29, 2022 | 6.670 | 6.730 | 6.320 | 6.350 | 84,994 | -0.24(-3.64%) |
Mar 28, 2022 | 6.490 | 6.730 | 6.380 | 6.590 | 94,139 | +0.10(+1.54%) |
Mar 25, 2022 | 6.350 | 6.860 | 6.250 | 6.490 | 121,243 | +0.31(+5.02%) |
Mar 24, 2022 | 6.050 | 6.310 | 6.010 | 6.180 | 29,404 | +0.08(+1.31%) |
Mar 23, 2022 | 6.180 | 6.310 | 5.975 | 6.100 | 33,827 | -0.15(-2.40%) |
Mar 22, 2022 | 6.340 | 6.365 | 6.065 | 6.250 | 55,551 | -0.11(-1.73%) |
Mar 21, 2022 | 6.460 | 6.560 | 6.200 | 6.360 | 554,200 | -0.07(-1.09%) |
Mar 18, 2022 | 6.250 | 6.590 | 6.180 | 6.430 | 75,485 | +0.21(+3.38%) |
Mar 17, 2022 | 5.921 | 6.285 | 5.921 | 6.220 | 44,012 | +0.23(+3.84%) |
Mar 16, 2022 | 5.940 | 6.049 | 5.750 | 5.990 | 40,278 | +0.20(+3.45%) |
Mar 15, 2022 | 5.900 | 6.310 | 5.751 | 5.790 | 57,226 | -0.11(-1.86%) |
Mar 14, 2022 | 6.240 | 6.360 | 5.900 | 5.900 | 65,502 | -0.38(-6.05%) |
Mar 11, 2022 | 6.350 | 6.540 | 6.245 | 6.280 | 78,074 | -0.09(-1.41%) |
Mar 10, 2022 | 6.370 | 6.460 | 6.120 | 6.370 | 42,695 | -0.06(-0.93%) |
Mar 09, 2022 | 6.390 | 6.660 | 6.390 | 6.430 | 36,153 | +0.09(+1.42%) |
Mar 08, 2022 | 6.550 | 6.550 | 6.250 | 6.340 | 66,821 | -0.19(-2.91%) |
Mar 07, 2022 | 6.780 | 6.780 | 6.515 | 6.530 | 98,422 | -0.22(-3.26%) |
Mar 04, 2022 | 6.660 | 6.930 | 6.547 | 6.750 | 90,848 | +0.08(+1.20%) |
Mar 03, 2022 | 7.150 | 7.300 | 6.640 | 6.670 | 154,135 | -0.52(-7.23%) |
Mar 02, 2022 | 6.270 | 7.280 | 6.270 | 7.190 | 359,161 | +1.05(+17.10%) |