Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.760 | 4.820 | 4.330 | 4.340 | 164,775 | -0.16(-3.56%) |
May 27, 2022 | 4.040 | 4.580 | 4.030 | 4.500 | 185,271 | +0.49(+12.22%) |
May 26, 2022 | 4.050 | 4.080 | 3.970 | 4.010 | 161,535 | +0.00(+0.00%) |
May 25, 2022 | 3.890 | 4.020 | 3.840 | 4.010 | 112,050 | +0.10(+2.56%) |
May 24, 2022 | 4.000 | 4.189 | 3.810 | 3.910 | 142,900 | -0.09(-2.25%) |
May 23, 2022 | 4.000 | 4.150 | 3.880 | 4.000 | 372,944 | +0.01(+0.25%) |
May 20, 2022 | 4.000 | 4.095 | 3.810 | 3.990 | 254,746 | -0.01(-0.25%) |
May 19, 2022 | 4.000 | 4.140 | 3.940 | 4.000 | 161,432 | +0.00(+0.00%) |
May 18, 2022 | 3.990 | 4.150 | 3.910 | 4.000 | 175,999 | -0.01(-0.25%) |
May 17, 2022 | 4.110 | 4.284 | 3.900 | 4.010 | 257,766 | +0.09(+2.30%) |
May 16, 2022 | 4.780 | 4.780 | 3.920 | 3.920 | 274,158 | -0.70(-15.15%) |
May 13, 2022 | 4.400 | 4.930 | 4.380 | 4.620 | 146,719 | +0.33(+7.69%) |
May 12, 2022 | 3.990 | 4.600 | 3.910 | 4.290 | 158,397 | +0.21(+5.15%) |
May 11, 2022 | 4.360 | 4.650 | 4.080 | 4.080 | 160,076 | -0.35(-7.90%) |
May 10, 2022 | 4.660 | 4.720 | 4.250 | 4.430 | 105,680 | -0.22(-4.73%) |
May 09, 2022 | 5.350 | 5.370 | 4.610 | 4.650 | 155,068 | -0.86(-15.61%) |
May 06, 2022 | 5.850 | 5.925 | 5.440 | 5.510 | 103,399 | -0.48(-8.01%) |
May 05, 2022 | 6.280 | 6.280 | 5.750 | 5.990 | 75,109 | -0.15(-2.44%) |
May 04, 2022 | 5.740 | 6.240 | 5.710 | 6.140 | 86,306 | +0.35(+6.04%) |
May 03, 2022 | 6.060 | 6.060 | 5.700 | 5.790 | 122,476 | -0.19(-3.18%) |
May 02, 2022 | 6.180 | 6.180 | 5.835 | 5.980 | 62,213 | -0.12(-1.97%) |
Apr 29, 2022 | 6.250 | 6.658 | 6.100 | 6.100 | 72,402 | -0.17(-2.71%) |
Apr 28, 2022 | 6.020 | 6.300 | 5.790 | 6.270 | 45,193 | +0.26(+4.33%) |
Apr 27, 2022 | 6.120 | 6.281 | 5.880 | 6.010 | 64,408 | -0.08(-1.31%) |
Apr 26, 2022 | 6.560 | 6.560 | 6.050 | 6.090 | 67,040 | -0.53(-8.01%) |
Apr 25, 2022 | 6.400 | 6.670 | 6.320 | 6.620 | 71,798 | +0.03(+0.46%) |
Apr 22, 2022 | 6.760 | 6.810 | 6.420 | 6.590 | 57,064 | -0.08(-1.20%) |
Apr 21, 2022 | 7.250 | 7.310 | 6.556 | 6.670 | 101,491 | -0.50(-6.97%) |
Apr 20, 2022 | 7.520 | 7.520 | 7.130 | 7.170 | 55,010 | -0.30(-4.02%) |
Apr 19, 2022 | 7.120 | 7.512 | 7.070 | 7.470 | 60,356 | +0.26(+3.61%) |
Apr 18, 2022 | 7.500 | 7.710 | 7.130 | 7.210 | 105,721 | -0.29(-3.87%) |
Apr 14, 2022 | 7.670 | 7.821 | 7.300 | 7.500 | 97,006 | -0.23(-2.98%) |
Apr 13, 2022 | 7.740 | 7.934 | 7.580 | 7.730 | 80,467 | +0.10(+1.31%) |
Apr 12, 2022 | 7.980 | 8.270 | 7.435 | 7.630 | 134,131 | -0.10(-1.29%) |
Apr 11, 2022 | 8.270 | 8.390 | 7.650 | 7.730 | 239,996 | -0.68(-8.09%) |
Apr 08, 2022 | 8.300 | 8.540 | 8.160 | 8.410 | 164,322 | +0.08(+0.96%) |
Apr 07, 2022 | 9.070 | 9.070 | 8.220 | 8.330 | 206,611 | -0.63(-7.03%) |
Apr 06, 2022 | 8.770 | 9.050 | 8.340 | 8.960 | 234,084 | +0.03(+0.34%) |
Apr 05, 2022 | 9.320 | 9.340 | 8.100 | 8.930 | 528,344 | -0.12(-1.33%) |
Apr 04, 2022 | 8.200 | 9.220 | 8.150 | 9.050 | 599,736 | +1.05(+13.13%) |
Apr 01, 2022 | 7.170 | 8.140 | 7.100 | 8.000 | 511,122 | +1.15(+16.79%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.770 | 6.850 | 88,064 | -0.14(-2.00%) |
Mar 30, 2022 | 7.080 | 7.125 | 6.900 | 6.990 | 69,638 | -0.09(-1.27%) |
Mar 29, 2022 | 7.140 | 7.330 | 7.019 | 7.080 | 93,701 | +0.03(+0.43%) |
Mar 28, 2022 | 7.080 | 7.190 | 6.810 | 7.050 | 101,189 | +0.13(+1.88%) |
Mar 25, 2022 | 7.370 | 7.430 | 6.730 | 6.920 | 171,823 | -0.26(-3.62%) |
Mar 24, 2022 | 6.690 | 7.320 | 6.650 | 7.180 | 251,230 | +0.64(+9.79%) |
Mar 23, 2022 | 6.330 | 6.640 | 6.150 | 6.540 | 136,985 | +0.15(+2.35%) |
Mar 22, 2022 | 6.050 | 6.500 | 6.000 | 6.390 | 170,515 | +0.44(+7.39%) |
Mar 21, 2022 | 6.000 | 6.120 | 5.800 | 5.950 | 108,276 | -0.03(-0.50%) |
Mar 18, 2022 | 5.780 | 6.130 | 5.780 | 5.980 | 466,259 | +0.14(+2.40%) |
Mar 17, 2022 | 5.760 | 6.060 | 5.600 | 5.840 | 144,285 | +0.10(+1.74%) |
Mar 16, 2022 | 5.510 | 5.760 | 5.300 | 5.740 | 247,018 | +0.50(+9.54%) |
Mar 15, 2022 | 5.390 | 5.540 | 5.150 | 5.240 | 163,535 | -0.16(-2.96%) |
Mar 14, 2022 | 5.810 | 5.890 | 5.340 | 5.400 | 137,547 | -0.36(-6.25%) |
Mar 11, 2022 | 6.120 | 6.135 | 5.700 | 5.760 | 125,234 | -0.33(-5.42%) |
Mar 10, 2022 | 6.120 | 6.250 | 5.820 | 6.090 | 88,325 | -0.23(-3.64%) |
Mar 09, 2022 | 6.110 | 6.450 | 6.042 | 6.320 | 163,213 | +0.29(+4.81%) |
Mar 08, 2022 | 5.580 | 6.230 | 5.580 | 6.030 | 103,208 | +0.46(+8.26%) |
Mar 07, 2022 | 5.850 | 6.100 | 5.550 | 5.570 | 95,312 | -0.28(-4.79%) |
Mar 04, 2022 | 6.170 | 6.190 | 5.750 | 5.850 | 117,248 | -0.41(-6.55%) |
Mar 03, 2022 | 6.400 | 6.450 | 6.100 | 6.260 | 71,518 | -0.11(-1.73%) |
Mar 02, 2022 | 6.620 | 6.665 | 6.200 | 6.370 | 94,966 | -0.13(-2.00%) |