Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.350 | 5.730 | 5.320 | 5.730 | 8,803 | +0.43(+8.11%) |
May 27, 2022 | 5.343 | 5.590 | 5.165 | 5.300 | 35,061 | -0.15(-2.75%) |
May 26, 2022 | 5.110 | 5.450 | 5.110 | 5.450 | 13,077 | +0.40(+7.92%) |
May 25, 2022 | 4.870 | 5.190 | 4.870 | 5.050 | 16,569 | +0.29(+6.09%) |
May 24, 2022 | 4.840 | 5.000 | 4.720 | 4.760 | 22,904 | -0.20(-4.03%) |
May 23, 2022 | 4.630 | 5.000 | 4.630 | 4.960 | 6,696 | +0.35(+7.59%) |
May 20, 2022 | 4.920 | 5.020 | 4.530 | 4.610 | 15,621 | -0.30(-6.11%) |
May 19, 2022 | 4.660 | 4.910 | 4.660 | 4.910 | 9,015 | +0.11(+2.29%) |
May 18, 2022 | 4.860 | 5.230 | 4.800 | 4.800 | 33,934 | -0.09(-1.84%) |
May 17, 2022 | 5.230 | 5.230 | 4.761 | 4.890 | 13,245 | +0.06(+1.24%) |
May 16, 2022 | 4.600 | 4.830 | 4.450 | 4.830 | 19,469 | +0.38(+8.54%) |
May 13, 2022 | 4.400 | 4.700 | 4.303 | 4.450 | 25,169 | +0.02(+0.45%) |
May 12, 2022 | 4.600 | 4.737 | 4.175 | 4.430 | 16,940 | +0.07(+1.61%) |
May 11, 2022 | 4.750 | 4.750 | 4.360 | 4.360 | 14,806 | -0.14(-3.11%) |
May 10, 2022 | 4.620 | 4.970 | 4.480 | 4.500 | 24,864 | -0.09(-1.96%) |
May 09, 2022 | 5.060 | 5.155 | 4.590 | 4.590 | 51,462 | -0.45(-8.93%) |
May 06, 2022 | 5.330 | 5.410 | 5.040 | 5.040 | 22,428 | -0.28(-5.26%) |
May 05, 2022 | 5.520 | 5.645 | 5.300 | 5.320 | 15,663 | -0.29(-5.17%) |
May 04, 2022 | 5.550 | 5.745 | 5.550 | 5.610 | 12,794 | +0.04(+0.72%) |
May 03, 2022 | 5.500 | 5.690 | 5.430 | 5.570 | 14,894 | +0.04(+0.72%) |
May 02, 2022 | 5.470 | 5.610 | 5.440 | 5.530 | 14,049 | -0.03(-0.54%) |
Apr 29, 2022 | 5.560 | 5.800 | 5.530 | 5.560 | 11,402 | +0.00(+0.00%) |
Apr 28, 2022 | 5.600 | 5.625 | 5.433 | 5.560 | 14,978 | +0.03(+0.54%) |
Apr 27, 2022 | 5.700 | 5.700 | 5.530 | 5.530 | 6,110 | -0.11(-1.95%) |
Apr 26, 2022 | 5.860 | 6.100 | 5.600 | 5.640 | 24,428 | -0.26(-4.41%) |
Apr 25, 2022 | 5.827 | 6.097 | 5.650 | 5.900 | 23,735 | +0.04(+0.68%) |
Apr 22, 2022 | 5.900 | 5.900 | 5.610 | 5.860 | 18,873 | -0.06(-1.01%) |
Apr 21, 2022 | 6.050 | 6.250 | 5.790 | 5.920 | 53,506 | -0.16(-2.63%) |
Apr 20, 2022 | 5.600 | 6.090 | 5.600 | 6.080 | 151,434 | +0.44(+7.80%) |
Apr 19, 2022 | 5.650 | 5.650 | 5.330 | 5.640 | 22,248 | +0.12(+2.17%) |
Apr 18, 2022 | 5.720 | 5.827 | 5.500 | 5.520 | 43,387 | -0.20(-3.50%) |
Apr 14, 2022 | 5.830 | 5.840 | 5.630 | 5.720 | 24,673 | +0.04(+0.70%) |
Apr 13, 2022 | 5.730 | 5.790 | 5.610 | 5.680 | 15,882 | +0.06(+1.07%) |
Apr 12, 2022 | 5.950 | 5.950 | 5.610 | 5.620 | 11,049 | -0.31(-5.23%) |
Apr 11, 2022 | 5.690 | 5.990 | 5.660 | 5.930 | 53,083 | +0.22(+3.85%) |
Apr 08, 2022 | 5.490 | 5.710 | 5.370 | 5.710 | 11,611 | +0.19(+3.44%) |
Apr 07, 2022 | 5.680 | 5.700 | 5.470 | 5.520 | 12,177 | -0.09(-1.60%) |
Apr 06, 2022 | 5.990 | 6.160 | 5.500 | 5.610 | 57,045 | -0.17(-2.94%) |
Apr 05, 2022 | 5.740 | 6.040 | 5.740 | 5.780 | 28,926 | +0.10(+1.76%) |
Apr 04, 2022 | 5.090 | 5.750 | 5.090 | 5.680 | 58,949 | +0.49(+9.44%) |
Apr 01, 2022 | 5.240 | 5.320 | 5.050 | 5.190 | 25,761 | +0.05(+0.97%) |
Mar 31, 2022 | 4.850 | 5.270 | 4.800 | 5.140 | 34,064 | +0.17(+3.42%) |
Mar 30, 2022 | 4.590 | 5.080 | 4.590 | 4.970 | 108,863 | +0.53(+11.94%) |
Mar 29, 2022 | 4.130 | 4.590 | 3.960 | 4.440 | 49,310 | +0.31(+7.51%) |
Mar 28, 2022 | 4.370 | 4.370 | 4.050 | 4.130 | 18,238 | -0.15(-3.50%) |
Mar 25, 2022 | 4.210 | 4.370 | 4.210 | 4.280 | 10,091 | +0.08(+1.90%) |
Mar 24, 2022 | 4.090 | 4.270 | 4.010 | 4.200 | 11,426 | +0.13(+3.20%) |
Mar 23, 2022 | 4.350 | 4.350 | 4.010 | 4.070 | 51,097 | -0.15(-3.56%) |
Mar 22, 2022 | 4.290 | 4.300 | 4.100 | 4.220 | 30,117 | -0.10(-2.31%) |
Mar 21, 2022 | 4.360 | 4.500 | 4.290 | 4.320 | 22,769 | -0.35(-7.49%) |
Mar 18, 2022 | 4.220 | 4.680 | 4.190 | 4.670 | 19,033 | +0.54(+13.08%) |
Mar 17, 2022 | 3.920 | 4.170 | 3.910 | 4.130 | 20,343 | +0.22(+5.63%) |
Mar 16, 2022 | 3.950 | 4.220 | 3.790 | 3.910 | 67,287 | -0.04(-1.01%) |
Mar 15, 2022 | 3.770 | 4.000 | 3.730 | 3.950 | 108,364 | +0.15(+3.95%) |
Mar 14, 2022 | 3.750 | 3.830 | 3.510 | 3.800 | 74,456 | +0.16(+4.40%) |
Mar 11, 2022 | 3.810 | 3.840 | 3.610 | 3.640 | 26,655 | -0.13(-3.45%) |
Mar 10, 2022 | 3.860 | 3.950 | 3.770 | 3.770 | 30,908 | -0.08(-2.08%) |
Mar 09, 2022 | 4.140 | 4.170 | 3.810 | 3.850 | 56,590 | -0.31(-7.45%) |
Mar 08, 2022 | 4.210 | 4.320 | 4.064 | 4.160 | 24,447 | -0.02(-0.48%) |
Mar 07, 2022 | 4.450 | 4.450 | 4.180 | 4.180 | 30,116 | -0.32(-7.11%) |
Mar 04, 2022 | 4.500 | 4.580 | 4.320 | 4.500 | 19,154 | -0.09(-1.96%) |
Mar 03, 2022 | 4.660 | 4.660 | 4.390 | 4.590 | 26,352 | -0.09(-1.92%) |
Mar 02, 2022 | 4.860 | 4.960 | 4.680 | 4.680 | 20,508 | -0.24(-4.88%) |