Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.880 | 5.400 | 4.810 | 5.050 | 741,701 | -0.45(-8.18%) |
May 27, 2022 | 4.990 | 5.890 | 4.950 | 5.500 | 2,774,699 | +0.53(+10.66%) |
May 26, 2022 | 4.650 | 5.180 | 4.650 | 4.970 | 580,574 | +0.34(+7.34%) |
May 25, 2022 | 4.520 | 4.810 | 4.520 | 4.630 | 249,668 | +0.09(+1.98%) |
May 24, 2022 | 4.900 | 4.910 | 4.500 | 4.540 | 315,139 | -0.45(-9.02%) |
May 23, 2022 | 5.080 | 5.080 | 4.900 | 4.990 | 213,471 | +0.00(+0.00%) |
May 20, 2022 | 5.060 | 5.200 | 4.900 | 4.990 | 210,985 | +0.02(+0.40%) |
May 19, 2022 | 4.860 | 5.140 | 4.780 | 4.970 | 233,299 | +0.06(+1.22%) |
May 18, 2022 | 5.010 | 5.085 | 4.890 | 4.910 | 210,951 | -0.12(-2.39%) |
May 17, 2022 | 4.770 | 5.090 | 4.680 | 5.030 | 250,853 | +0.33(+7.02%) |
May 16, 2022 | 4.510 | 4.750 | 4.320 | 4.700 | 335,940 | +0.15(+3.30%) |
May 13, 2022 | 4.130 | 4.645 | 4.120 | 4.550 | 414,948 | +0.59(+14.90%) |
May 12, 2022 | 3.660 | 4.030 | 3.660 | 3.960 | 322,818 | +0.20(+5.32%) |
May 11, 2022 | 3.870 | 3.990 | 3.740 | 3.760 | 235,920 | -0.11(-2.84%) |
May 10, 2022 | 4.160 | 4.160 | 3.830 | 3.870 | 285,750 | -0.07(-1.78%) |
May 09, 2022 | 4.170 | 4.210 | 3.840 | 3.940 | 334,226 | -0.33(-7.73%) |
May 06, 2022 | 4.430 | 4.489 | 4.190 | 4.270 | 323,437 | -0.19(-4.26%) |
May 05, 2022 | 4.600 | 4.610 | 4.402 | 4.460 | 180,544 | -0.19(-4.09%) |
May 04, 2022 | 4.470 | 4.660 | 4.320 | 4.650 | 180,635 | +0.19(+4.26%) |
May 03, 2022 | 4.600 | 4.615 | 4.410 | 4.460 | 233,456 | -0.17(-3.67%) |
May 02, 2022 | 4.440 | 4.630 | 4.410 | 4.630 | 284,692 | +0.23(+5.23%) |
Apr 29, 2022 | 4.440 | 4.700 | 4.390 | 4.400 | 249,348 | -0.10(-2.22%) |
Apr 28, 2022 | 4.510 | 4.590 | 4.290 | 4.500 | 216,788 | +0.04(+0.90%) |
Apr 27, 2022 | 4.540 | 4.630 | 4.460 | 4.460 | 170,086 | -0.07(-1.55%) |
Apr 26, 2022 | 4.770 | 4.770 | 4.500 | 4.530 | 232,259 | -0.29(-6.02%) |
Apr 25, 2022 | 4.680 | 4.870 | 4.660 | 4.820 | 246,263 | +0.07(+1.47%) |
Apr 22, 2022 | 4.920 | 4.975 | 4.710 | 4.750 | 245,329 | -0.15(-3.06%) |
Apr 21, 2022 | 5.310 | 5.310 | 4.880 | 4.900 | 257,175 | -0.32(-6.13%) |
Apr 20, 2022 | 5.340 | 5.340 | 5.180 | 5.220 | 168,189 | -0.07(-1.32%) |
Apr 19, 2022 | 5.260 | 5.450 | 5.220 | 5.290 | 187,415 | +0.05(+0.95%) |
Apr 18, 2022 | 5.570 | 5.590 | 5.210 | 5.240 | 287,332 | -0.39(-6.93%) |
Apr 14, 2022 | 5.640 | 5.720 | 5.600 | 5.630 | 135,817 | -0.05(-0.88%) |
Apr 13, 2022 | 5.540 | 5.730 | 5.530 | 5.680 | 270,401 | +0.13(+2.34%) |
Apr 12, 2022 | 5.780 | 5.810 | 5.502 | 5.550 | 259,494 | -0.15(-2.63%) |
Apr 11, 2022 | 5.570 | 5.710 | 5.400 | 5.700 | 290,784 | +0.01(+0.18%) |
Apr 08, 2022 | 5.840 | 5.860 | 5.690 | 5.690 | 105,876 | -0.20(-3.40%) |
Apr 07, 2022 | 5.870 | 5.955 | 5.730 | 5.890 | 210,738 | +0.02(+0.34%) |
Apr 06, 2022 | 5.850 | 5.930 | 5.710 | 5.870 | 273,750 | -0.08(-1.34%) |
Apr 05, 2022 | 6.250 | 6.290 | 5.945 | 5.950 | 176,924 | -0.34(-5.41%) |
Apr 04, 2022 | 6.130 | 6.320 | 6.030 | 6.290 | 286,427 | +0.11(+1.78%) |
Apr 01, 2022 | 6.200 | 6.280 | 6.120 | 6.180 | 286,736 | +0.00(+0.00%) |
Mar 31, 2022 | 6.360 | 6.499 | 6.160 | 6.180 | 223,327 | -0.16(-2.52%) |
Mar 30, 2022 | 6.500 | 6.550 | 6.260 | 6.340 | 372,000 | -0.19(-2.91%) |
Mar 29, 2022 | 6.220 | 6.740 | 6.220 | 6.530 | 493,987 | +0.38(+6.18%) |
Mar 28, 2022 | 5.820 | 6.180 | 5.790 | 6.150 | 622,717 | +0.40(+6.86%) |
Mar 25, 2022 | 6.130 | 6.260 | 5.700 | 5.755 | 1,003,135 | -0.75(-11.60%) |
Mar 24, 2022 | 6.330 | 6.590 | 6.240 | 6.510 | 552,325 | +0.23(+3.66%) |
Mar 23, 2022 | 6.430 | 6.530 | 6.170 | 6.280 | 425,145 | -0.19(-2.94%) |
Mar 22, 2022 | 6.420 | 6.600 | 6.400 | 6.470 | 335,325 | +0.08(+1.25%) |
Mar 21, 2022 | 6.630 | 6.690 | 6.250 | 6.390 | 424,488 | -0.16(-2.44%) |
Mar 18, 2022 | 6.480 | 6.700 | 6.410 | 6.550 | 579,413 | -0.01(-0.15%) |
Mar 17, 2022 | 6.170 | 6.680 | 6.070 | 6.560 | 603,899 | +0.41(+6.67%) |
Mar 16, 2022 | 5.750 | 6.220 | 5.540 | 6.150 | 796,803 | +0.46(+8.08%) |
Mar 15, 2022 | 5.000 | 5.980 | 5.000 | 5.690 | 1,461,963 | +0.66(+13.12%) |
Mar 14, 2022 | 5.230 | 5.420 | 5.005 | 5.030 | 434,569 | -0.20(-3.82%) |
Mar 11, 2022 | 5.540 | 5.551 | 5.190 | 5.230 | 451,170 | -0.30(-5.42%) |
Mar 10, 2022 | 5.550 | 5.600 | 5.370 | 5.530 | 554,549 | -0.11(-1.95%) |
Mar 09, 2022 | 5.480 | 5.750 | 5.480 | 5.640 | 368,923 | +0.23(+4.25%) |
Mar 08, 2022 | 5.340 | 5.500 | 5.140 | 5.410 | 496,111 | +0.02(+0.37%) |
Mar 07, 2022 | 5.520 | 5.625 | 5.320 | 5.390 | 393,715 | -0.14(-2.53%) |
Mar 04, 2022 | 5.630 | 5.700 | 5.473 | 5.530 | 192,813 | -0.18(-3.15%) |
Mar 03, 2022 | 5.770 | 5.860 | 5.580 | 5.710 | 338,603 | -0.04(-0.70%) |
Mar 02, 2022 | 5.830 | 5.860 | 5.630 | 5.750 | 182,742 | -0.09(-1.54%) |