Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.870 | 4.950 | 4.670 | 4.770 | 468,864 | -0.09(-1.85%) |
May 27, 2022 | 4.710 | 4.865 | 4.660 | 4.860 | 409,614 | +0.17(+3.62%) |
May 26, 2022 | 4.470 | 4.725 | 4.470 | 4.690 | 364,484 | +0.24(+5.39%) |
May 25, 2022 | 4.350 | 4.560 | 4.240 | 4.450 | 554,631 | +0.03(+0.68%) |
May 24, 2022 | 4.440 | 4.495 | 4.300 | 4.420 | 348,819 | -0.13(-2.86%) |
May 23, 2022 | 4.620 | 4.620 | 4.360 | 4.550 | 319,882 | -0.01(-0.22%) |
May 20, 2022 | 4.580 | 4.580 | 4.300 | 4.560 | 425,196 | +0.08(+1.79%) |
May 19, 2022 | 4.280 | 4.590 | 4.230 | 4.480 | 406,162 | +0.23(+5.41%) |
May 18, 2022 | 4.310 | 4.590 | 4.240 | 4.250 | 508,957 | -0.12(-2.75%) |
May 17, 2022 | 4.250 | 4.430 | 4.190 | 4.370 | 449,610 | +0.23(+5.56%) |
May 16, 2022 | 4.190 | 4.270 | 4.060 | 4.140 | 318,257 | -0.05(-1.19%) |
May 13, 2022 | 4.080 | 4.230 | 4.080 | 4.190 | 353,478 | +0.29(+7.44%) |
May 12, 2022 | 3.510 | 4.125 | 3.460 | 3.900 | 965,743 | +0.17(+4.56%) |
May 11, 2022 | 4.050 | 4.090 | 3.693 | 3.730 | 970,156 | -0.34(-8.35%) |
May 10, 2022 | 4.280 | 4.330 | 3.915 | 4.070 | 649,029 | -0.04(-0.97%) |
May 09, 2022 | 4.360 | 4.405 | 4.080 | 4.110 | 681,213 | -0.41(-9.07%) |
May 06, 2022 | 4.870 | 4.870 | 4.430 | 4.520 | 688,546 | -0.40(-8.13%) |
May 05, 2022 | 5.260 | 5.280 | 4.840 | 4.920 | 535,290 | -0.36(-6.82%) |
May 04, 2022 | 4.840 | 5.350 | 4.792 | 5.280 | 754,602 | +0.44(+9.09%) |
May 03, 2022 | 4.680 | 4.895 | 4.680 | 4.840 | 437,142 | +0.13(+2.76%) |
May 02, 2022 | 4.750 | 4.830 | 4.550 | 4.710 | 485,037 | -0.11(-2.28%) |
Apr 29, 2022 | 4.880 | 5.072 | 4.805 | 4.820 | 374,786 | -0.06(-1.23%) |
Apr 28, 2022 | 4.820 | 4.985 | 4.650 | 4.880 | 487,325 | +0.13(+2.74%) |
Apr 27, 2022 | 4.690 | 4.830 | 4.630 | 4.750 | 881,271 | +0.04(+0.85%) |
Apr 26, 2022 | 4.930 | 4.950 | 4.635 | 4.710 | 1,148,319 | -0.26(-5.23%) |
Apr 25, 2022 | 4.880 | 4.980 | 4.650 | 4.970 | 782,939 | +0.05(+1.02%) |
Apr 22, 2022 | 5.060 | 5.199 | 4.900 | 4.920 | 750,483 | -0.14(-2.77%) |
Apr 21, 2022 | 5.420 | 5.520 | 5.010 | 5.060 | 954,046 | -0.36(-6.64%) |
Apr 20, 2022 | 5.680 | 5.680 | 5.380 | 5.420 | 475,664 | -0.21(-3.73%) |
Apr 19, 2022 | 5.430 | 5.710 | 5.340 | 5.630 | 366,023 | +0.21(+3.87%) |
Apr 18, 2022 | 5.440 | 5.470 | 5.310 | 5.420 | 542,355 | -0.03(-0.55%) |
Apr 14, 2022 | 5.630 | 5.660 | 5.430 | 5.450 | 524,207 | -0.15(-2.68%) |
Apr 13, 2022 | 5.540 | 5.670 | 5.515 | 5.600 | 419,399 | +0.06(+1.08%) |
Apr 12, 2022 | 5.560 | 5.695 | 5.450 | 5.540 | 491,560 | +0.11(+2.03%) |
Apr 11, 2022 | 5.540 | 5.580 | 5.390 | 5.430 | 479,746 | -0.11(-1.99%) |
Apr 08, 2022 | 5.540 | 5.625 | 5.345 | 5.540 | 926,306 | -0.04(-0.72%) |
Apr 07, 2022 | 5.550 | 5.745 | 5.405 | 5.580 | 585,690 | +0.03(+0.54%) |
Apr 06, 2022 | 5.710 | 5.800 | 5.480 | 5.550 | 856,995 | -0.26(-4.48%) |
Apr 05, 2022 | 6.300 | 6.320 | 5.810 | 5.810 | 882,030 | -0.44(-7.04%) |
Apr 04, 2022 | 5.970 | 6.380 | 5.970 | 6.250 | 935,670 | +0.38(+6.47%) |
Apr 01, 2022 | 5.900 | 6.110 | 5.760 | 5.870 | 859,367 | +0.06(+1.03%) |
Mar 31, 2022 | 5.970 | 6.010 | 5.735 | 5.810 | 768,420 | -0.15(-2.52%) |
Mar 30, 2022 | 6.140 | 6.330 | 5.950 | 5.960 | 2,369,078 | -0.11(-1.81%) |
Mar 29, 2022 | 5.980 | 6.140 | 5.870 | 6.070 | 1,321,706 | +0.15(+2.53%) |
Mar 28, 2022 | 5.840 | 5.980 | 5.610 | 5.920 | 1,261,554 | +0.08(+1.37%) |
Mar 25, 2022 | 6.390 | 6.409 | 5.760 | 5.840 | 1,536,704 | -0.42(-6.71%) |
Mar 24, 2022 | 6.750 | 6.860 | 6.115 | 6.260 | 1,853,425 | -0.54(-7.94%) |
Mar 23, 2022 | 6.710 | 7.075 | 6.690 | 6.800 | 1,196,833 | -0.03(-0.44%) |
Mar 22, 2022 | 7.020 | 7.170 | 6.750 | 6.830 | 1,099,359 | -0.01(-0.15%) |
Mar 21, 2022 | 6.730 | 6.980 | 6.600 | 6.840 | 1,014,802 | -0.04(-0.58%) |
Mar 18, 2022 | 6.530 | 7.085 | 6.490 | 6.880 | 2,090,509 | +0.28(+4.24%) |
Mar 17, 2022 | 6.340 | 6.655 | 6.240 | 6.600 | 1,268,506 | +0.11(+1.69%) |
Mar 16, 2022 | 5.990 | 6.510 | 5.860 | 6.490 | 1,719,368 | +0.78(+13.66%) |
Mar 15, 2022 | 5.200 | 5.750 | 5.000 | 5.710 | 1,781,243 | +0.15(+2.70%) |
Mar 14, 2022 | 6.170 | 6.170 | 5.530 | 5.560 | 1,476,612 | -0.77(-12.16%) |
Mar 11, 2022 | 6.860 | 7.040 | 6.280 | 6.330 | 2,520,566 | -0.46(-6.77%) |
Mar 10, 2022 | 7.060 | 7.060 | 6.510 | 6.790 | 1,287,081 | -0.05(-0.73%) |
Mar 09, 2022 | 7.310 | 7.320 | 6.680 | 6.840 | 2,948,540 | -1.27(-15.66%) |
Mar 08, 2022 | 6.210 | 8.430 | 6.154 | 8.110 | 7,595,286 | +2.17(+36.53%) |
Mar 07, 2022 | 5.440 | 5.960 | 5.440 | 5.940 | 1,542,197 | +0.55(+10.20%) |
Mar 04, 2022 | 5.500 | 5.615 | 5.360 | 5.390 | 949,009 | -0.17(-3.06%) |
Mar 03, 2022 | 6.070 | 6.090 | 5.510 | 5.560 | 1,188,441 | -0.52(-8.55%) |
Mar 02, 2022 | 6.210 | 6.230 | 5.890 | 6.080 | 677,224 | -0.13(-2.09%) |