Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.800 | 4.990 | 4.400 | 4.750 | 12,327 | +0.18(+4.01%) |
May 27, 2022 | 4.800 | 4.800 | 4.300 | 4.567 | 4,655 | -0.13(-2.68%) |
May 26, 2022 | 4.887 | 4.887 | 4.412 | 4.693 | 2,108 | +0.02(+0.49%) |
May 25, 2022 | 4.601 | 4.670 | 4.500 | 4.670 | 3,719 | +0.00(+0.00%) |
May 24, 2022 | 4.998 | 4.999 | 4.533 | 4.670 | 4,617 | -0.29(-5.85%) |
May 23, 2022 | 5.147 | 5.399 | 4.949 | 4.960 | 9,355 | -0.30(-5.78%) |
May 20, 2022 | 5.505 | 5.743 | 5.136 | 5.264 | 8,464 | -0.27(-4.86%) |
May 19, 2022 | 5.500 | 5.600 | 5.310 | 5.533 | 2,873 | -0.12(-2.19%) |
May 18, 2022 | 5.674 | 5.800 | 5.400 | 5.657 | 1,713 | +0.02(+0.39%) |
May 17, 2022 | 5.467 | 5.637 | 5.200 | 5.635 | 2,988 | +0.14(+2.55%) |
May 16, 2022 | 5.400 | 5.500 | 5.400 | 5.495 | 775 | +0.08(+1.38%) |
May 13, 2022 | 5.201 | 5.500 | 5.201 | 5.420 | 2,549 | +0.14(+2.75%) |
May 12, 2022 | 5.240 | 5.500 | 5.000 | 5.275 | 4,165 | -0.11(-2.13%) |
May 11, 2022 | 5.000 | 5.400 | 5.000 | 5.390 | 6,174 | +0.10(+1.97%) |
May 10, 2022 | 5.388 | 5.388 | 4.949 | 5.286 | 8,905 | +0.23(+4.51%) |
May 09, 2022 | 6.050 | 6.050 | 5.008 | 5.058 | 5,806 | -0.69(-12.05%) |
May 06, 2022 | 6.150 | 6.311 | 5.510 | 5.751 | 8,023 | -0.40(-6.47%) |
May 05, 2022 | 5.500 | 6.163 | 5.301 | 6.149 | 13,523 | +0.52(+9.18%) |
May 04, 2022 | 5.000 | 5.632 | 4.900 | 5.632 | 4,809 | +0.53(+10.32%) |
May 03, 2022 | 4.870 | 5.190 | 4.813 | 5.105 | 4,928 | +0.16(+3.13%) |
May 02, 2022 | 5.400 | 5.500 | 4.774 | 4.950 | 19,976 | +0.08(+1.66%) |
Apr 29, 2022 | 4.623 | 5.399 | 4.621 | 4.869 | 11,576 | +0.26(+5.73%) |
Apr 28, 2022 | 4.700 | 5.010 | 4.065 | 4.605 | 32,767 | -0.12(-2.58%) |
Apr 27, 2022 | 4.381 | 4.754 | 4.381 | 4.727 | 3,029 | +0.14(+3.01%) |
Apr 26, 2022 | 4.699 | 4.699 | 4.010 | 4.589 | 17,806 | -0.19(-4.02%) |
Apr 25, 2022 | 4.999 | 5.099 | 4.649 | 4.781 | 4,598 | -0.35(-6.84%) |
Apr 22, 2022 | 5.210 | 5.400 | 4.500 | 5.132 | 14,120 | -0.24(-4.52%) |
Apr 21, 2022 | 5.598 | 5.598 | 5.206 | 5.375 | 3,745 | -0.12(-2.27%) |
Apr 20, 2022 | 5.300 | 5.500 | 5.200 | 5.500 | 4,507 | +0.20(+3.68%) |
Apr 19, 2022 | 5.375 | 5.462 | 5.213 | 5.305 | 3,144 | +0.10(+1.98%) |
Apr 18, 2022 | 5.601 | 5.601 | 5.132 | 5.202 | 9,571 | -0.40(-7.12%) |
Apr 14, 2022 | 6.000 | 6.130 | 5.579 | 5.601 | 5,637 | -0.20(-3.43%) |
Apr 13, 2022 | 5.600 | 5.950 | 5.516 | 5.800 | 2,253 | +0.01(+0.19%) |
Apr 12, 2022 | 6.165 | 6.165 | 5.560 | 5.789 | 12,196 | -0.44(-7.05%) |
Apr 11, 2022 | 6.325 | 6.466 | 5.500 | 6.228 | 8,120 | -0.30(-4.64%) |
Apr 08, 2022 | 6.437 | 6.689 | 6.300 | 6.531 | 2,570 | +0.03(+0.43%) |
Apr 07, 2022 | 6.524 | 6.587 | 6.300 | 6.503 | 3,848 | -0.09(-1.32%) |
Apr 06, 2022 | 6.500 | 6.910 | 6.112 | 6.590 | 16,980 | -0.01(-0.15%) |
Apr 05, 2022 | 6.900 | 6.900 | 6.460 | 6.600 | 3,312 | -0.25(-3.61%) |
Apr 04, 2022 | 6.998 | 6.998 | 6.396 | 6.847 | 7,693 | +0.06(+0.85%) |
Apr 01, 2022 | 6.981 | 7.241 | 6.400 | 6.789 | 32,031 | +0.14(+2.11%) |
Mar 31, 2022 | 6.998 | 7.052 | 6.649 | 6.649 | 3,079 | -0.30(-4.30%) |
Mar 30, 2022 | 7.400 | 7.400 | 6.729 | 6.948 | 5,916 | -0.24(-3.41%) |
Mar 29, 2022 | 6.450 | 7.500 | 6.102 | 7.193 | 36,823 | +0.61(+9.28%) |
Mar 28, 2022 | 6.499 | 6.698 | 6.295 | 6.582 | 3,196 | -0.12(-1.75%) |
Mar 25, 2022 | 6.998 | 6.998 | 6.000 | 6.699 | 14,304 | -0.30(-4.30%) |
Mar 24, 2022 | 7.000 | 7.100 | 6.769 | 7.000 | 4,905 | -0.14(-1.99%) |
Mar 23, 2022 | 6.800 | 7.351 | 6.515 | 7.142 | 30,819 | +0.33(+4.83%) |
Mar 22, 2022 | 6.200 | 7.130 | 6.139 | 6.813 | 47,296 | +0.52(+8.26%) |
Mar 21, 2022 | 7.436 | 7.436 | 6.150 | 6.293 | 9,955 | -0.12(-1.90%) |
Mar 18, 2022 | 6.200 | 6.699 | 5.990 | 6.415 | 9,212 | +0.12(+1.92%) |
Mar 17, 2022 | 6.012 | 6.295 | 6.000 | 6.294 | 2,734 | +0.26(+4.33%) |
Mar 16, 2022 | 5.920 | 6.114 | 5.703 | 6.033 | 13,096 | +0.27(+4.72%) |
Mar 15, 2022 | 5.917 | 6.000 | 5.505 | 5.761 | 4,611 | -0.34(-5.56%) |
Mar 14, 2022 | 6.004 | 6.300 | 4.425 | 6.100 | 40,976 | -0.09(-1.45%) |
Mar 11, 2022 | 6.000 | 6.200 | 5.445 | 6.190 | 33,426 | -0.29(-4.48%) |
Mar 10, 2022 | 6.700 | 5.870 | 6.480 | 408,017 | +0.48(+7.98%) | |
Mar 09, 2022 | 5.700 | 6.450 | 5.605 | 6.001 | 27,820 | +0.30(+5.21%) |
Mar 08, 2022 | 5.702 | 5.800 | 5.302 | 5.704 | 4,661 | -0.14(-2.45%) |
Mar 07, 2022 | 5.800 | 6.099 | 5.700 | 5.847 | 5,723 | -0.31(-5.05%) |
Mar 04, 2022 | 6.400 | 6.400 | 6.011 | 6.158 | 4,017 | -0.21(-3.37%) |
Mar 03, 2022 | 6.600 | 6.930 | 6.200 | 6.373 | 25,371 | -0.21(-3.15%) |
Mar 02, 2022 | 6.501 | 6.783 | 6.210 | 6.580 | 24,378 | +0.19(+2.91%) |