Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.170 | 4.480 | 4.120 | 4.360 | 19,908 | +0.24(+5.83%) |
May 27, 2022 | 4.110 | 4.200 | 4.030 | 4.120 | 23,826 | -0.05(-1.20%) |
May 26, 2022 | 3.790 | 4.190 | 3.790 | 4.170 | 18,578 | +0.17(+4.25%) |
May 25, 2022 | 3.880 | 4.000 | 3.666 | 4.000 | 26,590 | +0.12(+3.09%) |
May 24, 2022 | 3.950 | 3.950 | 3.670 | 3.880 | 34,666 | -0.08(-2.02%) |
May 23, 2022 | 4.170 | 4.250 | 3.900 | 3.960 | 27,521 | -0.32(-7.48%) |
May 20, 2022 | 4.300 | 4.300 | 4.059 | 4.280 | 19,392 | -0.10(-2.28%) |
May 19, 2022 | 4.460 | 4.460 | 4.150 | 4.380 | 22,384 | -0.20(-4.37%) |
May 18, 2022 | 4.600 | 4.703 | 4.190 | 4.580 | 22,209 | -0.11(-2.35%) |
May 17, 2022 | 4.820 | 4.820 | 4.500 | 4.690 | 22,707 | -0.13(-2.70%) |
May 16, 2022 | 4.880 | 4.919 | 4.400 | 4.820 | 27,833 | +0.04(+0.84%) |
May 13, 2022 | 4.270 | 4.780 | 4.270 | 4.780 | 27,484 | +0.31(+6.82%) |
May 12, 2022 | 4.340 | 4.490 | 3.730 | 4.475 | 140,731 | +0.22(+5.29%) |
May 11, 2022 | 3.650 | 4.273 | 3.500 | 4.250 | 104,115 | +0.82(+23.91%) |
May 10, 2022 | 4.340 | 4.340 | 3.290 | 3.430 | 93,998 | -0.78(-18.53%) |
May 09, 2022 | 4.460 | 4.460 | 4.200 | 4.210 | 18,153 | -0.16(-3.66%) |
May 06, 2022 | 4.390 | 4.660 | 4.370 | 4.370 | 17,584 | +0.01(+0.23%) |
May 05, 2022 | 4.500 | 4.710 | 4.350 | 4.360 | 17,248 | -0.14(-3.11%) |
May 04, 2022 | 4.260 | 4.660 | 4.260 | 4.500 | 27,794 | +0.12(+2.74%) |
May 03, 2022 | 4.150 | 4.450 | 4.150 | 4.380 | 93,331 | +0.16(+3.79%) |
May 02, 2022 | 4.821 | 4.980 | 4.070 | 4.220 | 69,387 | -0.43(-9.25%) |
Apr 29, 2022 | 4.800 | 4.990 | 4.650 | 4.650 | 29,587 | -0.25(-5.10%) |
Apr 28, 2022 | 5.000 | 5.000 | 4.720 | 4.900 | 37,770 | +0.09(+1.87%) |
Apr 27, 2022 | 5.000 | 5.065 | 4.660 | 4.810 | 44,208 | -0.17(-3.41%) |
Apr 26, 2022 | 5.150 | 5.150 | 4.911 | 4.980 | 13,247 | -0.09(-1.78%) |
Apr 25, 2022 | 5.090 | 5.159 | 5.000 | 5.070 | 29,235 | -0.11(-2.12%) |
Apr 22, 2022 | 5.080 | 5.254 | 5.050 | 5.180 | 12,990 | +0.05(+0.97%) |
Apr 21, 2022 | 5.290 | 5.420 | 5.130 | 5.130 | 19,528 | -0.28(-5.18%) |
Apr 20, 2022 | 5.300 | 5.420 | 5.300 | 5.410 | 24,507 | +0.16(+3.05%) |
Apr 19, 2022 | 4.960 | 5.250 | 4.950 | 5.250 | 35,005 | +0.30(+6.06%) |
Apr 18, 2022 | 5.120 | 5.120 | 4.878 | 4.950 | 46,820 | -0.25(-4.81%) |
Apr 14, 2022 | 5.320 | 5.330 | 5.110 | 5.200 | 29,824 | +0.06(+1.17%) |
Apr 13, 2022 | 5.270 | 5.390 | 5.100 | 5.140 | 19,844 | -0.13(-2.47%) |
Apr 12, 2022 | 5.340 | 5.480 | 5.250 | 5.270 | 45,980 | -0.07(-1.22%) |
Apr 11, 2022 | 5.940 | 5.940 | 5.300 | 5.335 | 93,896 | -0.66(-10.93%) |
Apr 08, 2022 | 6.100 | 6.100 | 5.980 | 5.990 | 24,506 | -0.20(-3.23%) |
Apr 07, 2022 | 6.160 | 6.420 | 6.040 | 6.190 | 17,501 | +0.06(+0.98%) |
Apr 06, 2022 | 6.400 | 6.459 | 6.000 | 6.130 | 38,594 | -0.26(-4.07%) |
Apr 05, 2022 | 6.840 | 6.860 | 6.290 | 6.390 | 85,862 | -0.48(-6.99%) |
Apr 04, 2022 | 6.800 | 6.970 | 6.750 | 6.870 | 14,679 | -0.02(-0.29%) |
Apr 01, 2022 | 6.870 | 6.940 | 6.750 | 6.890 | 33,468 | +0.02(+0.29%) |
Mar 31, 2022 | 6.930 | 6.990 | 6.760 | 6.870 | 23,514 | +0.05(+0.73%) |
Mar 30, 2022 | 6.920 | 6.970 | 6.800 | 6.820 | 41,123 | +0.04(+0.59%) |
Mar 29, 2022 | 7.000 | 7.050 | 6.520 | 6.780 | 63,298 | -0.09(-1.31%) |
Mar 28, 2022 | 6.970 | 7.000 | 6.750 | 6.870 | 49,582 | -0.10(-1.43%) |
Mar 25, 2022 | 7.130 | 7.140 | 6.945 | 6.970 | 21,421 | +0.06(+0.94%) |
Mar 24, 2022 | 7.000 | 7.263 | 6.750 | 6.905 | 37,078 | -0.24(-3.39%) |
Mar 23, 2022 | 7.110 | 7.840 | 6.900 | 7.147 | 108,423 | +0.15(+2.10%) |
Mar 22, 2022 | 7.130 | 7.130 | 6.850 | 7.000 | 41,708 | -0.13(-1.82%) |
Mar 21, 2022 | 7.690 | 7.890 | 6.895 | 7.130 | 116,260 | -0.36(-4.81%) |
Mar 18, 2022 | 9.000 | 9.000 | 6.100 | 7.490 | 243,619 | -1.17(-13.51%) |