Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.130 | 6.130 | 5.840 | 5.840 | 1,767 | -0.39(-6.32%) |
May 27, 2022 | 5.500 | 6.234 | 5.400 | 6.234 | 3,006 | +0.77(+14.17%) |
May 26, 2022 | 5.460 | 5.460 | 5.460 | 5.460 | 462 | +0.00(+0.00%) |
May 25, 2022 | 5.580 | 6.083 | 5.210 | 5.460 | 6,081 | -0.35(-6.02%) |
May 24, 2022 | 6.280 | 6.280 | 5.630 | 5.810 | 7,771 | -0.40(-6.44%) |
May 23, 2022 | 6.750 | 6.830 | 6.200 | 6.210 | 12,358 | -0.34(-5.19%) |
May 20, 2022 | 6.420 | 6.920 | 6.420 | 6.550 | 8,671 | +0.25(+3.97%) |
May 19, 2022 | 6.040 | 6.990 | 6.010 | 6.300 | 56,357 | +0.30(+5.00%) |
May 18, 2022 | 6.080 | 6.650 | 5.680 | 6.000 | 53,089 | -0.02(-0.33%) |
May 17, 2022 | 5.700 | 6.260 | 5.700 | 6.020 | 26,122 | +0.34(+6.08%) |
May 16, 2022 | 5.360 | 6.660 | 5.360 | 5.675 | 26,130 | +0.21(+3.94%) |
May 13, 2022 | 5.490 | 5.900 | 4.940 | 5.460 | 27,661 | +0.16(+3.02%) |
May 12, 2022 | 4.860 | 5.480 | 4.661 | 5.300 | 33,578 | +0.25(+4.95%) |
May 11, 2022 | 4.800 | 5.200 | 4.510 | 5.050 | 18,030 | -0.01(-0.20%) |
May 10, 2022 | 4.870 | 5.120 | 4.542 | 5.060 | 7,227 | +0.21(+4.33%) |
May 09, 2022 | 4.890 | 5.150 | 4.490 | 4.850 | 53,543 | -0.24(-4.62%) |
May 06, 2022 | 4.780 | 5.190 | 4.780 | 5.085 | 20,756 | +0.26(+5.39%) |
May 05, 2022 | 4.920 | 5.000 | 4.560 | 4.825 | 30,172 | +0.27(+5.81%) |
May 04, 2022 | 4.690 | 4.826 | 4.560 | 4.560 | 12,716 | -0.03(-0.65%) |
May 03, 2022 | 5.070 | 5.120 | 4.550 | 4.590 | 8,353 | -0.41(-8.20%) |
May 02, 2022 | 4.380 | 5.050 | 4.380 | 5.000 | 13,185 | +0.50(+11.11%) |
Apr 29, 2022 | 3.810 | 4.710 | 3.810 | 4.500 | 23,755 | +0.30(+7.14%) |
Apr 28, 2022 | 4.900 | 4.900 | 4.000 | 4.200 | 5,682 | -0.60(-12.50%) |
Apr 27, 2022 | 4.720 | 4.960 | 4.700 | 4.800 | 8,852 | +0.05(+1.05%) |
Apr 26, 2022 | 5.200 | 5.490 | 4.503 | 4.750 | 23,637 | -0.37(-7.23%) |
Apr 25, 2022 | 5.100 | 5.460 | 5.100 | 5.120 | 9,601 | +0.02(+0.39%) |
Apr 22, 2022 | 5.100 | 5.221 | 5.060 | 5.100 | 6,981 | +0.07(+1.39%) |
Apr 21, 2022 | 5.460 | 5.460 | 5.030 | 5.030 | 9,006 | -0.22(-4.19%) |
Apr 20, 2022 | 5.250 | 5.250 | 5.200 | 5.250 | 4,659 | +0.10(+1.94%) |
Apr 19, 2022 | 5.220 | 5.490 | 5.000 | 5.150 | 16,295 | -0.31(-5.68%) |
Apr 18, 2022 | 5.310 | 5.460 | 5.310 | 5.460 | 403 | -0.01(-0.18%) |
Apr 14, 2022 | 5.470 | 5.470 | 5.470 | 5.470 | 549 | +0.28(+5.39%) |
Apr 13, 2022 | 4.990 | 5.200 | 4.750 | 5.190 | 11,636 | +0.19(+3.80%) |
Apr 12, 2022 | 4.580 | 5.090 | 4.580 | 5.000 | 15,027 | -0.01(-0.20%) |
Apr 11, 2022 | 4.980 | 5.100 | 4.900 | 5.010 | 6,427 | +0.01(+0.20%) |
Apr 08, 2022 | 4.987 | 5.146 | 4.900 | 5.000 | 11,008 | +0.00(+0.00%) |
Apr 07, 2022 | 5.000 | 5.050 | 4.620 | 5.000 | 68,114 | +0.05(+1.01%) |
Apr 06, 2022 | 4.970 | 5.000 | 4.900 | 4.950 | 6,617 | +0.07(+1.43%) |
Apr 05, 2022 | 5.000 | 5.000 | 4.760 | 4.880 | 16,341 | -0.10(-2.01%) |
Apr 04, 2022 | 5.050 | 5.050 | 4.820 | 4.980 | 6,607 | -0.02(-0.40%) |
Apr 01, 2022 | 4.970 | 5.000 | 4.945 | 5.000 | 7,956 | +0.29(+6.16%) |
Mar 31, 2022 | 4.850 | 4.883 | 4.700 | 4.710 | 15,352 | -0.34(-6.73%) |
Mar 30, 2022 | 5.000 | 5.050 | 4.798 | 5.050 | 23,912 | +0.00(+0.00%) |
Mar 29, 2022 | 5.010 | 5.050 | 4.870 | 5.050 | 30,407 | -0.00(-0.00%) |
Mar 28, 2022 | 4.980 | 5.050 | 4.820 | 5.050 | 66,449 | +0.13(+2.74%) |
Mar 25, 2022 | 4.900 | 4.989 | 4.900 | 4.915 | 5,586 | -0.03(-0.70%) |
Mar 24, 2022 | 4.847 | 4.950 | 4.847 | 4.950 | 1,151 | -0.05(-1.00%) |
Mar 23, 2022 | 4.910 | 5.210 | 4.910 | 5.000 | 26,245 | -0.35(-6.54%) |
Mar 22, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 292 | -0.06(-1.11%) |
Mar 21, 2022 | 5.030 | 5.410 | 4.980 | 5.410 | 2,730 | +0.00(+0.00%) |
Mar 18, 2022 | 5.410 | 5.430 | 5.350 | 5.410 | 4,208 | -0.08(-1.46%) |
Mar 17, 2022 | 5.450 | 5.500 | 5.400 | 5.490 | 1,655 | -0.06(-1.08%) |
Mar 16, 2022 | 5.858 | 5.858 | 5.500 | 5.550 | 1,496 | -0.01(-0.18%) |
Mar 15, 2022 | 5.370 | 5.560 | 5.250 | 5.560 | 7,918 | +0.11(+2.11%) |
Mar 14, 2022 | 5.560 | 5.600 | 5.425 | 5.445 | 28,674 | -0.14(-2.59%) |
Mar 11, 2022 | 5.570 | 5.610 | 5.435 | 5.590 | 25,756 | -0.01(-0.18%) |
Mar 10, 2022 | 5.550 | 5.600 | 5.430 | 5.600 | 3,137 | +0.00(+0.00%) |
Mar 09, 2022 | 5.600 | 5.600 | 5.460 | 5.600 | 7,931 | +0.00(+0.00%) |
Mar 08, 2022 | 5.430 | 5.679 | 5.300 | 5.600 | 34,193 | +0.10(+1.82%) |
Mar 07, 2022 | 5.425 | 5.500 | 5.250 | 5.500 | 2,908 | -0.08(-1.43%) |
Mar 04, 2022 | 5.640 | 5.640 | 5.350 | 5.580 | 4,098 | -0.05(-0.89%) |
Mar 03, 2022 | 5.160 | 5.640 | 5.160 | 5.630 | 8,334 | +0.49(+9.53%) |
Mar 02, 2022 | 5.490 | 5.500 | 5.140 | 5.140 | 15,242 | -0.37(-6.72%) |