Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.560 | 4.660 | 4.190 | 4.200 | 404,304 | -0.37(-8.10%) |
May 27, 2022 | 4.520 | 4.580 | 4.340 | 4.570 | 117,769 | +0.03(+0.66%) |
May 26, 2022 | 4.430 | 4.600 | 4.270 | 4.540 | 105,996 | +0.12(+2.71%) |
May 25, 2022 | 4.350 | 4.490 | 4.280 | 4.420 | 178,351 | +0.06(+1.38%) |
May 24, 2022 | 4.450 | 4.450 | 4.340 | 4.360 | 163,845 | -0.16(-3.54%) |
May 23, 2022 | 4.580 | 4.580 | 4.415 | 4.520 | 177,756 | -0.01(-0.22%) |
May 20, 2022 | 4.510 | 4.570 | 4.310 | 4.530 | 250,818 | +0.06(+1.34%) |
May 19, 2022 | 4.410 | 4.540 | 4.300 | 4.470 | 102,163 | +0.02(+0.45%) |
May 18, 2022 | 4.710 | 4.800 | 4.420 | 4.450 | 193,314 | -0.42(-8.62%) |
May 17, 2022 | 4.750 | 4.920 | 4.540 | 4.870 | 177,354 | +0.14(+2.96%) |
May 16, 2022 | 4.580 | 4.770 | 4.471 | 4.730 | 162,839 | +0.11(+2.38%) |
May 13, 2022 | 4.380 | 4.740 | 4.380 | 4.620 | 180,829 | +0.31(+7.19%) |
May 12, 2022 | 3.990 | 4.470 | 3.920 | 4.310 | 176,514 | +0.27(+6.68%) |
May 11, 2022 | 4.330 | 4.660 | 3.970 | 4.040 | 271,774 | -0.34(-7.76%) |
May 10, 2022 | 4.020 | 4.560 | 4.020 | 4.380 | 279,300 | +0.38(+9.50%) |
May 09, 2022 | 4.120 | 4.230 | 3.870 | 4.000 | 799,528 | -0.28(-6.54%) |
May 06, 2022 | 4.280 | 4.400 | 4.020 | 4.280 | 283,844 | -0.01(-0.23%) |
May 05, 2022 | 4.580 | 4.580 | 4.200 | 4.290 | 146,089 | -0.32(-6.94%) |
May 04, 2022 | 4.700 | 4.700 | 4.300 | 4.610 | 157,861 | -0.12(-2.54%) |
May 03, 2022 | 4.840 | 4.945 | 4.640 | 4.730 | 107,118 | -0.13(-2.67%) |
May 02, 2022 | 4.640 | 4.870 | 4.550 | 4.860 | 188,199 | +0.27(+5.88%) |
Apr 29, 2022 | 4.850 | 5.030 | 4.590 | 4.590 | 176,998 | -0.27(-5.56%) |
Apr 28, 2022 | 4.920 | 5.000 | 4.540 | 4.860 | 223,366 | -0.06(-1.22%) |
Apr 27, 2022 | 4.910 | 5.100 | 4.880 | 4.920 | 247,694 | -0.02(-0.40%) |
Apr 26, 2022 | 5.140 | 5.290 | 4.895 | 4.940 | 308,476 | -0.30(-5.73%) |
Apr 25, 2022 | 5.210 | 5.390 | 5.140 | 5.240 | 897,339 | +0.04(+0.77%) |
Apr 22, 2022 | 5.380 | 5.550 | 4.970 | 5.200 | 772,666 | -0.24(-4.41%) |
Apr 21, 2022 | 5.800 | 5.900 | 5.410 | 5.440 | 272,578 | -0.27(-4.73%) |
Apr 20, 2022 | 5.760 | 5.930 | 5.680 | 5.710 | 827,521 | -0.01(-0.17%) |
Apr 19, 2022 | 5.850 | 5.970 | 5.670 | 5.720 | 446,345 | -0.13(-2.22%) |
Apr 18, 2022 | 6.080 | 6.230 | 5.760 | 5.850 | 328,168 | -0.13(-2.17%) |
Apr 14, 2022 | 6.300 | 6.300 | 5.880 | 5.980 | 180,265 | -0.29(-4.63%) |
Apr 13, 2022 | 6.160 | 6.350 | 6.140 | 6.270 | 143,516 | +0.12(+1.95%) |
Apr 12, 2022 | 6.360 | 6.410 | 6.000 | 6.150 | 125,291 | -0.09(-1.44%) |
Apr 11, 2022 | 6.490 | 6.640 | 5.960 | 6.240 | 185,652 | -0.34(-5.17%) |
Apr 08, 2022 | 7.170 | 7.170 | 6.560 | 6.580 | 111,012 | -0.58(-8.10%) |
Apr 07, 2022 | 7.310 | 7.470 | 7.150 | 7.160 | 113,133 | -0.23(-3.11%) |
Apr 06, 2022 | 7.240 | 7.560 | 6.945 | 7.390 | 131,274 | -0.04(-0.54%) |
Apr 05, 2022 | 7.540 | 7.960 | 7.310 | 7.430 | 216,034 | -0.12(-1.59%) |
Apr 04, 2022 | 7.270 | 7.793 | 7.200 | 7.550 | 1,438,008 | +0.30(+4.14%) |
Apr 01, 2022 | 6.890 | 7.250 | 6.890 | 7.250 | 375,463 | +0.35(+5.07%) |
Mar 31, 2022 | 6.960 | 7.750 | 6.870 | 6.900 | 527,742 | -0.06(-0.86%) |
Mar 30, 2022 | 7.310 | 7.420 | 6.840 | 6.960 | 202,936 | -0.30(-4.13%) |
Mar 29, 2022 | 7.220 | 7.560 | 7.210 | 7.260 | 260,562 | +0.08(+1.11%) |
Mar 28, 2022 | 7.480 | 7.490 | 7.010 | 7.180 | 113,421 | -0.14(-1.91%) |
Mar 25, 2022 | 7.420 | 7.520 | 7.145 | 7.320 | 97,563 | -0.04(-0.54%) |
Mar 24, 2022 | 7.560 | 7.560 | 7.290 | 7.360 | 96,378 | +0.03(+0.41%) |
Mar 23, 2022 | 7.370 | 7.495 | 7.210 | 7.330 | 91,301 | -0.11(-1.48%) |
Mar 22, 2022 | 7.370 | 7.640 | 7.250 | 7.440 | 129,585 | +0.07(+0.95%) |
Mar 21, 2022 | 8.330 | 8.350 | 7.330 | 7.370 | 169,165 | -1.06(-12.57%) |
Mar 18, 2022 | 8.190 | 8.820 | 8.190 | 8.430 | 295,259 | +0.07(+0.84%) |
Mar 17, 2022 | 7.780 | 8.380 | 7.480 | 8.360 | 247,021 | +0.61(+7.87%) |
Mar 16, 2022 | 7.620 | 8.000 | 7.220 | 7.750 | 329,723 | +0.60(+8.39%) |
Mar 15, 2022 | 7.370 | 7.480 | 6.760 | 7.150 | 321,531 | -0.60(-7.74%) |
Mar 14, 2022 | 8.840 | 8.990 | 7.740 | 7.750 | 138,963 | -1.15(-12.92%) |
Mar 11, 2022 | 9.030 | 9.380 | 8.893 | 8.900 | 96,281 | -0.26(-2.84%) |
Mar 10, 2022 | 8.670 | 9.200 | 8.290 | 9.160 | 115,375 | +0.31(+3.50%) |
Mar 09, 2022 | 8.440 | 9.160 | 8.440 | 8.850 | 185,789 | +0.62(+7.53%) |
Mar 08, 2022 | 8.110 | 8.580 | 7.950 | 8.230 | 140,968 | +0.14(+1.73%) |
Mar 07, 2022 | 8.050 | 8.200 | 7.810 | 8.090 | 134,468 | +0.23(+2.93%) |
Mar 04, 2022 | 7.930 | 8.117 | 7.620 | 7.860 | 128,993 | -0.18(-2.24%) |
Mar 03, 2022 | 8.760 | 8.760 | 7.930 | 8.040 | 161,870 | -0.70(-8.01%) |
Mar 02, 2022 | 8.470 | 8.890 | 8.320 | 8.740 | 206,064 | +0.27(+3.19%) |