Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.580 | 4.640 | 4.370 | 4.480 | 45,296 | -0.14(-3.03%) |
May 27, 2022 | 4.320 | 4.680 | 4.070 | 4.620 | 39,323 | +0.29(+6.70%) |
May 26, 2022 | 3.920 | 4.497 | 3.750 | 4.330 | 113,859 | +0.44(+11.31%) |
May 25, 2022 | 4.130 | 4.130 | 3.740 | 3.890 | 100,325 | -0.24(-5.81%) |
May 24, 2022 | 4.290 | 4.290 | 3.988 | 4.130 | 73,694 | -0.27(-6.14%) |
May 23, 2022 | 4.500 | 4.520 | 4.230 | 4.400 | 51,195 | +0.03(+0.69%) |
May 20, 2022 | 4.570 | 4.570 | 4.160 | 4.370 | 108,815 | -0.08(-1.80%) |
May 19, 2022 | 4.660 | 4.815 | 4.380 | 4.450 | 55,908 | -0.25(-5.32%) |
May 18, 2022 | 4.940 | 5.165 | 4.670 | 4.700 | 51,550 | -0.36(-7.11%) |
May 17, 2022 | 4.880 | 5.135 | 4.670 | 5.060 | 80,295 | +0.37(+7.89%) |
May 16, 2022 | 5.000 | 5.190 | 4.570 | 4.690 | 73,025 | -0.34(-6.76%) |
May 13, 2022 | 5.090 | 5.500 | 4.880 | 5.030 | 125,912 | -0.02(-0.40%) |
May 12, 2022 | 4.420 | 5.090 | 4.340 | 5.050 | 233,154 | +0.63(+14.25%) |
May 11, 2022 | 4.960 | 5.010 | 4.300 | 4.420 | 78,183 | -0.47(-9.61%) |
May 10, 2022 | 4.350 | 5.185 | 4.260 | 4.890 | 129,754 | +0.60(+13.99%) |
May 09, 2022 | 4.800 | 4.825 | 4.105 | 4.290 | 198,173 | -0.62(-12.63%) |
May 06, 2022 | 5.190 | 5.330 | 4.730 | 4.910 | 94,191 | -0.35(-6.65%) |
May 05, 2022 | 5.620 | 5.720 | 5.205 | 5.260 | 78,391 | -0.48(-8.36%) |
May 04, 2022 | 5.530 | 5.780 | 4.970 | 5.740 | 141,202 | +0.20(+3.61%) |
May 03, 2022 | 5.390 | 5.570 | 5.305 | 5.540 | 99,520 | +0.14(+2.59%) |
May 02, 2022 | 4.930 | 5.420 | 4.890 | 5.400 | 120,256 | +0.43(+8.65%) |
Apr 29, 2022 | 5.370 | 5.590 | 4.890 | 4.970 | 121,075 | -0.47(-8.64%) |
Apr 28, 2022 | 5.380 | 5.470 | 5.050 | 5.440 | 100,545 | +0.09(+1.68%) |
Apr 27, 2022 | 5.540 | 6.110 | 5.255 | 5.350 | 115,822 | -0.22(-3.95%) |
Apr 26, 2022 | 5.810 | 5.810 | 5.410 | 5.570 | 119,970 | -0.38(-6.39%) |
Apr 25, 2022 | 5.780 | 6.065 | 5.710 | 5.950 | 133,327 | +0.06(+1.02%) |
Apr 22, 2022 | 6.000 | 6.000 | 5.630 | 5.890 | 142,026 | -0.18(-2.97%) |
Apr 21, 2022 | 6.620 | 7.230 | 5.960 | 6.070 | 127,217 | -0.49(-7.47%) |
Apr 20, 2022 | 6.660 | 6.690 | 6.260 | 6.560 | 102,053 | -0.06(-0.91%) |
Apr 19, 2022 | 6.410 | 6.810 | 6.270 | 6.620 | 140,156 | +0.42(+6.77%) |
Apr 18, 2022 | 6.400 | 6.685 | 5.890 | 6.200 | 177,117 | -0.19(-2.97%) |
Apr 14, 2022 | 6.450 | 6.870 | 6.195 | 6.390 | 160,672 | -0.03(-0.47%) |
Apr 13, 2022 | 6.100 | 6.490 | 5.980 | 6.420 | 111,510 | +0.32(+5.25%) |
Apr 12, 2022 | 6.930 | 7.035 | 6.000 | 6.100 | 199,982 | -0.78(-11.34%) |
Apr 11, 2022 | 6.920 | 7.130 | 6.760 | 6.880 | 172,017 | -0.19(-2.69%) |
Apr 08, 2022 | 7.450 | 7.450 | 7.040 | 7.070 | 104,461 | -0.36(-4.85%) |
Apr 07, 2022 | 7.070 | 7.450 | 6.970 | 7.430 | 162,138 | +0.36(+5.09%) |
Apr 06, 2022 | 7.200 | 7.270 | 6.930 | 7.070 | 122,018 | -0.21(-2.88%) |
Apr 05, 2022 | 7.740 | 7.923 | 7.250 | 7.280 | 109,594 | -0.53(-6.79%) |
Apr 04, 2022 | 7.440 | 7.840 | 7.420 | 7.810 | 116,056 | +0.37(+4.97%) |
Apr 01, 2022 | 7.120 | 7.480 | 6.660 | 7.440 | 159,534 | +0.97(+14.99%) |
Mar 31, 2022 | 6.790 | 6.790 | 6.310 | 6.470 | 143,675 | -0.34(-4.99%) |
Mar 30, 2022 | 6.830 | 7.090 | 6.740 | 6.810 | 155,195 | +0.02(+0.29%) |
Mar 29, 2022 | 6.870 | 7.010 | 6.610 | 6.790 | 116,158 | -0.03(-0.44%) |
Mar 28, 2022 | 7.190 | 7.350 | 6.540 | 6.820 | 205,343 | -0.43(-5.93%) |
Mar 25, 2022 | 7.930 | 8.000 | 7.232 | 7.250 | 327,990 | -0.64(-8.11%) |
Mar 24, 2022 | 7.770 | 8.000 | 7.580 | 7.890 | 245,745 | +0.25(+3.27%) |
Mar 23, 2022 | 8.150 | 8.200 | 7.530 | 7.640 | 201,524 | -0.35(-4.38%) |
Mar 22, 2022 | 7.220 | 8.100 | 7.020 | 7.990 | 274,264 | +0.73(+10.06%) |
Mar 21, 2022 | 7.120 | 7.360 | 6.720 | 7.260 | 292,132 | +0.26(+3.71%) |
Mar 18, 2022 | 6.970 | 7.590 | 6.940 | 7.000 | 1,388,264 | +0.00(+0.00%) |
Mar 17, 2022 | 6.890 | 7.208 | 6.730 | 7.000 | 290,330 | +0.10(+1.45%) |
Mar 16, 2022 | 6.960 | 7.215 | 6.490 | 6.900 | 333,982 | +0.34(+5.18%) |
Mar 15, 2022 | 6.720 | 6.905 | 6.270 | 6.560 | 172,364 | -0.19(-2.81%) |
Mar 14, 2022 | 6.560 | 7.070 | 6.560 | 6.750 | 297,438 | +0.26(+4.01%) |
Mar 11, 2022 | 6.950 | 7.510 | 6.370 | 6.490 | 118,025 | -0.45(-6.48%) |
Mar 10, 2022 | 6.800 | 7.040 | 6.440 | 6.940 | 197,471 | -0.06(-0.86%) |
Mar 09, 2022 | 6.840 | 7.155 | 6.800 | 7.000 | 146,804 | +0.25(+3.70%) |
Mar 08, 2022 | 6.610 | 7.100 | 6.320 | 6.750 | 87,546 | +0.17(+2.58%) |
Mar 07, 2022 | 6.660 | 6.930 | 6.500 | 6.580 | 96,745 | -0.05(-0.75%) |
Mar 04, 2022 | 6.740 | 6.890 | 6.510 | 6.630 | 71,292 | -0.18(-2.64%) |
Mar 03, 2022 | 7.410 | 7.520 | 6.590 | 6.810 | 105,716 | -0.53(-7.22%) |
Mar 02, 2022 | 7.070 | 7.450 | 6.800 | 7.340 | 103,929 | +0.32(+4.56%) |