Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.620 | 5.060 | 4.590 | 5.030 | 80,704 | +0.34(+7.25%) |
May 30, 2022 | 4.600 | 4.690 | 4.600 | 4.690 | 4,172 | +0.06(+1.30%) |
May 27, 2022 | 4.770 | 4.830 | 4.380 | 4.630 | 262,167 | -0.18(-3.74%) |
May 26, 2022 | 4.830 | 5.060 | 4.790 | 4.810 | 115,290 | -0.26(-5.13%) |
May 25, 2022 | 4.880 | 5.140 | 4.760 | 5.070 | 180,932 | +0.17(+3.47%) |
May 24, 2022 | 4.770 | 5.080 | 4.770 | 4.900 | 64,232 | -0.19(-3.73%) |
May 20, 2022 | 5.090 | 0 | +0.30(+6.26%) | |||
May 19, 2022 | 4.560 | 4.900 | 4.560 | 4.790 | 101,228 | +0.12(+2.57%) |
May 18, 2022 | 4.700 | 4.780 | 4.540 | 4.670 | 180,102 | -0.26(-5.27%) |
May 17, 2022 | 5.050 | 5.050 | 4.690 | 4.930 | 75,053 | -0.07(-1.40%) |
May 16, 2022 | 4.940 | 5.050 | 4.815 | 5.000 | 222,222 | +0.11(+2.25%) |
May 13, 2022 | 4.710 | 5.040 | 4.680 | 4.890 | 199,787 | +0.02(+0.41%) |
May 12, 2022 | 4.800 | 5.110 | 4.730 | 4.870 | 90,959 | -0.08(-1.62%) |
May 11, 2022 | 4.810 | 5.200 | 4.810 | 4.950 | 226,515 | -0.13(-2.56%) |
May 10, 2022 | 5.100 | 5.140 | 4.870 | 5.080 | 156,258 | +0.08(+1.70%) |
May 09, 2022 | 4.840 | 5.300 | 4.840 | 4.995 | 125,694 | -0.22(-4.31%) |
May 06, 2022 | 4.800 | 5.300 | 4.390 | 5.220 | 294,602 | +0.38(+7.85%) |
May 05, 2022 | 5.150 | 5.300 | 4.810 | 4.840 | 215,252 | -0.46(-8.68%) |
May 04, 2022 | 5.560 | 5.560 | 5.150 | 5.300 | 226,891 | -0.18(-3.28%) |
May 03, 2022 | 5.910 | 5.990 | 5.430 | 5.480 | 136,627 | -0.40(-6.80%) |
May 02, 2022 | 5.780 | 6.140 | 5.780 | 5.880 | 247,772 | -0.07(-1.18%) |
Apr 29, 2022 | 6.260 | 6.400 | 5.950 | 5.950 | 149,381 | -0.52(-8.04%) |
Apr 28, 2022 | 6.440 | 6.690 | 6.070 | 6.470 | 170,585 | +0.01(+0.15%) |
Apr 27, 2022 | 6.850 | 6.900 | 6.460 | 6.460 | 67,726 | -0.34(-5.00%) |
Apr 26, 2022 | 6.990 | 7.100 | 6.800 | 6.800 | 117,495 | -0.21(-3.00%) |
Apr 25, 2022 | 6.960 | 7.070 | 6.770 | 7.010 | 175,878 | -0.09(-1.27%) |
Apr 22, 2022 | 6.630 | 7.100 | 6.630 | 7.100 | 86,366 | +0.33(+4.87%) |
Apr 21, 2022 | 6.750 | 6.970 | 6.670 | 6.770 | 134,457 | +0.02(+0.37%) |
Apr 20, 2022 | 6.950 | 7.100 | 6.610 | 6.745 | 77,588 | -0.12(-1.82%) |
Apr 19, 2022 | 6.550 | 7.100 | 6.530 | 6.870 | 138,640 | +0.07(+1.03%) |
Apr 18, 2022 | 6.890 | 7.110 | 6.500 | 6.800 | 114,453 | -0.25(-3.55%) |
Apr 14, 2022 | 7.050 | 0 | +0.05(+0.71%) | |||
Apr 13, 2022 | 6.850 | 7.160 | 6.850 | 7.000 | 47,807 | +0.00(+0.00%) |
Apr 12, 2022 | 7.300 | 7.400 | 6.900 | 7.000 | 176,271 | -0.25(-3.45%) |
Apr 11, 2022 | 7.020 | 7.560 | 6.900 | 7.250 | 375,439 | -0.11(-1.49%) |
Apr 08, 2022 | 7.170 | 7.390 | 7.100 | 7.360 | 87,400 | +0.03(+0.41%) |
Apr 07, 2022 | 6.910 | 7.430 | 6.790 | 7.330 | 131,870 | +0.31(+4.42%) |
Apr 06, 2022 | 7.180 | 7.190 | 6.670 | 7.020 | 395,168 | -0.17(-2.36%) |
Apr 05, 2022 | 7.080 | 7.340 | 6.910 | 7.190 | 143,775 | -0.01(-0.14%) |
Apr 04, 2022 | 7.530 | 7.550 | 7.060 | 7.200 | 199,405 | -0.25(-3.36%) |
Apr 01, 2022 | 7.340 | 7.550 | 7.250 | 7.450 | 142,031 | +0.30(+4.20%) |
Mar 31, 2022 | 7.390 | 7.390 | 7.040 | 7.150 | 99,167 | -0.18(-2.46%) |
Mar 30, 2022 | 7.240 | 7.400 | 7.030 | 7.330 | 109,853 | +0.05(+0.69%) |
Mar 29, 2022 | 7.330 | 7.350 | 7.090 | 7.280 | 60,382 | +0.14(+1.96%) |
Mar 28, 2022 | 7.050 | 7.360 | 6.650 | 7.140 | 151,726 | -0.06(-0.83%) |
Mar 25, 2022 | 7.150 | 7.400 | 6.900 | 7.200 | 282,432 | +0.19(+2.71%) |
Mar 24, 2022 | 7.240 | 7.320 | 6.920 | 7.010 | 373,794 | -0.19(-2.64%) |
Mar 23, 2022 | 7.100 | 7.280 | 6.990 | 7.200 | 309,118 | +0.21(+3.00%) |
Mar 22, 2022 | 7.090 | 7.130 | 6.800 | 6.990 | 69,440 | -0.14(-1.96%) |
Mar 21, 2022 | 6.910 | 7.130 | 6.760 | 7.130 | 255,463 | +0.23(+3.33%) |
Mar 18, 2022 | 6.780 | 6.940 | 6.680 | 6.900 | 232,034 | +0.06(+0.88%) |
Mar 17, 2022 | 6.400 | 6.900 | 6.350 | 6.840 | 224,799 | +0.67(+10.86%) |
Mar 16, 2022 | 6.190 | 6.350 | 5.950 | 6.170 | 62,388 | -0.05(-0.80%) |
Mar 15, 2022 | 6.140 | 6.320 | 5.930 | 6.220 | 77,520 | +0.21(+3.49%) |
Mar 14, 2022 | 6.030 | 6.080 | 5.840 | 6.010 | 70,399 | -0.11(-1.80%) |
Mar 11, 2022 | 6.300 | 6.360 | 5.960 | 6.120 | 82,335 | -0.18(-2.86%) |
Mar 10, 2022 | 6.300 | 6.580 | 6.250 | 6.300 | 83,105 | +0.02(+0.32%) |
Mar 09, 2022 | 6.530 | 6.770 | 6.250 | 6.280 | 215,428 | -0.09(-1.41%) |
Mar 08, 2022 | 6.320 | 6.910 | 6.270 | 6.370 | 306,246 | +0.04(+0.63%) |
Mar 07, 2022 | 6.640 | 6.890 | 6.300 | 6.330 | 350,419 | -0.38(-5.66%) |
Mar 04, 2022 | 6.880 | 7.040 | 6.630 | 6.710 | 129,131 | +0.05(+0.75%) |
Mar 03, 2022 | 7.100 | 7.100 | 6.660 | 6.660 | 98,984 | -0.49(-6.85%) |
Mar 02, 2022 | 7.120 | 7.210 | 6.930 | 7.150 | 104,433 | -0.12(-1.65%) |