Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.400 | 4.400 | 4.180 | 4.300 | 687,745 | -0.13(-2.93%) |
May 27, 2022 | 4.360 | 4.470 | 4.260 | 4.430 | 273,553 | +0.08(+1.84%) |
May 26, 2022 | 4.350 | 4.480 | 4.170 | 4.350 | 337,755 | +0.04(+0.93%) |
May 25, 2022 | 4.090 | 4.345 | 4.030 | 4.310 | 384,632 | +0.20(+4.87%) |
May 24, 2022 | 4.230 | 4.400 | 3.995 | 4.110 | 633,486 | -0.18(-4.20%) |
May 23, 2022 | 4.430 | 4.430 | 4.210 | 4.290 | 359,722 | -0.09(-2.05%) |
May 20, 2022 | 4.410 | 4.470 | 4.220 | 4.380 | 330,020 | +0.03(+0.69%) |
May 19, 2022 | 4.300 | 4.520 | 4.260 | 4.350 | 434,568 | +0.01(+0.23%) |
May 18, 2022 | 4.560 | 4.695 | 4.310 | 4.340 | 423,896 | -0.31(-6.67%) |
May 17, 2022 | 4.380 | 4.700 | 4.275 | 4.650 | 341,251 | +0.35(+8.14%) |
May 16, 2022 | 4.370 | 4.455 | 4.245 | 4.300 | 600,709 | -0.12(-2.71%) |
May 13, 2022 | 4.540 | 4.760 | 4.395 | 4.420 | 602,630 | -0.13(-2.86%) |
May 12, 2022 | 4.370 | 4.665 | 4.260 | 4.550 | 338,132 | +0.20(+4.60%) |
May 11, 2022 | 5.420 | 5.650 | 4.260 | 4.350 | 437,379 | -0.43(-9.00%) |
May 10, 2022 | 4.940 | 4.950 | 4.590 | 4.780 | 367,843 | -0.11(-2.25%) |
May 09, 2022 | 5.090 | 5.170 | 4.805 | 4.890 | 565,451 | -0.32(-6.14%) |
May 06, 2022 | 5.170 | 5.350 | 5.120 | 5.210 | 289,405 | -0.03(-0.57%) |
May 05, 2022 | 5.240 | 5.330 | 5.115 | 5.240 | 399,849 | -0.07(-1.32%) |
May 04, 2022 | 5.360 | 5.360 | 5.103 | 5.310 | 427,528 | -0.05(-0.93%) |
May 03, 2022 | 5.250 | 5.490 | 5.215 | 5.360 | 633,668 | +0.14(+2.68%) |
May 02, 2022 | 5.020 | 5.240 | 4.970 | 5.220 | 557,573 | +0.19(+3.78%) |
Apr 29, 2022 | 5.280 | 5.360 | 5.000 | 5.030 | 400,919 | -0.26(-4.91%) |
Apr 28, 2022 | 5.200 | 5.360 | 5.040 | 5.290 | 257,383 | +0.12(+2.32%) |
Apr 27, 2022 | 5.190 | 5.360 | 5.100 | 5.170 | 416,836 | -0.04(-0.77%) |
Apr 26, 2022 | 5.320 | 5.430 | 5.125 | 5.210 | 549,036 | -0.14(-2.62%) |
Apr 25, 2022 | 5.150 | 5.430 | 5.090 | 5.350 | 409,993 | +0.15(+2.88%) |
Apr 22, 2022 | 5.080 | 5.290 | 5.070 | 5.200 | 347,375 | +0.09(+1.76%) |
Apr 21, 2022 | 5.300 | 5.350 | 5.070 | 5.110 | 384,177 | -0.14(-2.67%) |
Apr 20, 2022 | 5.620 | 5.620 | 5.190 | 5.250 | 594,789 | -0.25(-4.55%) |
Apr 19, 2022 | 5.990 | 6.000 | 5.490 | 5.500 | 1,985,288 | -0.47(-7.87%) |
Apr 18, 2022 | 6.090 | 6.090 | 5.910 | 5.970 | 228,315 | -0.18(-2.93%) |
Apr 14, 2022 | 6.170 | 6.310 | 6.100 | 6.150 | 661,767 | +0.01(+0.16%) |
Apr 13, 2022 | 6.230 | 6.320 | 6.125 | 6.140 | 334,178 | -0.09(-1.44%) |
Apr 12, 2022 | 6.200 | 6.450 | 6.160 | 6.230 | 278,893 | +0.06(+0.97%) |
Apr 11, 2022 | 6.070 | 6.360 | 6.010 | 6.170 | 319,851 | +0.08(+1.31%) |
Apr 08, 2022 | 6.080 | 6.230 | 5.900 | 6.090 | 290,779 | +0.12(+2.01%) |
Apr 07, 2022 | 6.080 | 6.320 | 5.760 | 5.970 | 1,070,596 | -0.13(-2.13%) |
Apr 06, 2022 | 6.370 | 6.555 | 6.040 | 6.100 | 519,054 | -0.30(-4.69%) |
Apr 05, 2022 | 6.610 | 6.730 | 6.390 | 6.400 | 3,811,306 | -0.14(-2.14%) |
Apr 04, 2022 | 6.390 | 6.580 | 6.265 | 6.540 | 782,105 | +0.15(+2.35%) |
Apr 01, 2022 | 6.410 | 6.540 | 6.290 | 6.390 | 261,157 | +0.01(+0.16%) |
Mar 31, 2022 | 6.470 | 6.590 | 6.340 | 6.380 | 318,088 | -0.07(-1.09%) |
Mar 30, 2022 | 6.700 | 6.710 | 6.370 | 6.450 | 265,191 | -0.27(-4.02%) |
Mar 29, 2022 | 6.280 | 6.740 | 6.239 | 6.720 | 348,974 | +0.47(+7.52%) |
Mar 28, 2022 | 6.270 | 6.290 | 6.110 | 6.250 | 164,877 | -0.03(-0.48%) |
Mar 25, 2022 | 6.310 | 6.370 | 6.110 | 6.280 | 193,437 | +0.02(+0.32%) |
Mar 24, 2022 | 6.200 | 6.326 | 6.170 | 6.260 | 174,966 | +0.06(+0.97%) |
Mar 23, 2022 | 6.300 | 6.430 | 6.170 | 6.200 | 261,672 | -0.20(-3.13%) |
Mar 22, 2022 | 6.450 | 6.620 | 6.350 | 6.400 | 227,806 | -0.03(-0.47%) |
Mar 21, 2022 | 6.390 | 6.500 | 6.170 | 6.430 | 535,894 | +0.01(+0.16%) |
Mar 18, 2022 | 6.380 | 6.540 | 6.330 | 6.420 | 737,060 | -0.07(-1.08%) |
Mar 17, 2022 | 6.130 | 6.530 | 6.130 | 6.490 | 236,774 | +0.26(+4.17%) |
Mar 16, 2022 | 6.050 | 6.320 | 5.920 | 6.230 | 337,198 | +0.21(+3.49%) |
Mar 15, 2022 | 6.110 | 6.170 | 5.940 | 6.020 | 256,961 | -0.08(-1.31%) |
Mar 14, 2022 | 5.920 | 6.140 | 5.740 | 6.100 | 242,238 | +0.11(+1.84%) |
Mar 11, 2022 | 6.130 | 6.250 | 5.970 | 5.990 | 235,584 | -0.02(-0.33%) |
Mar 10, 2022 | 5.980 | 6.110 | 5.820 | 6.010 | 599,678 | -0.10(-1.64%) |
Mar 09, 2022 | 5.680 | 6.210 | 5.660 | 6.110 | 505,908 | +0.61(+11.09%) |
Mar 08, 2022 | 5.460 | 5.680 | 5.240 | 5.500 | 558,581 | +0.03(+0.55%) |
Mar 07, 2022 | 5.740 | 5.759 | 5.320 | 5.470 | 1,017,133 | -0.28(-4.87%) |
Mar 04, 2022 | 6.100 | 6.170 | 5.580 | 5.750 | 956,719 | -0.75(-11.54%) |
Mar 03, 2022 | 6.600 | 6.620 | 6.280 | 6.500 | 816,978 | -0.12(-1.81%) |
Mar 02, 2022 | 6.240 | 7.370 | 6.088 | 6.620 | 710,558 | -1.09(-14.14%) |