Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.660 | 5.841 | 5.180 | 5.350 | 148,897 | -0.38(-6.63%) |
May 27, 2022 | 5.450 | 5.920 | 5.450 | 5.730 | 101,214 | +0.23(+4.18%) |
May 26, 2022 | 5.600 | 5.695 | 5.250 | 5.500 | 25,739 | -0.03(-0.54%) |
May 25, 2022 | 5.920 | 6.000 | 5.500 | 5.530 | 71,600 | -0.47(-7.83%) |
May 24, 2022 | 6.110 | 6.150 | 5.491 | 6.000 | 52,643 | -0.07(-1.15%) |
May 23, 2022 | 5.860 | 6.100 | 5.730 | 6.070 | 42,237 | +0.34(+5.93%) |
May 20, 2022 | 5.390 | 5.803 | 5.273 | 5.730 | 36,182 | +0.12(+2.14%) |
May 19, 2022 | 5.500 | 5.660 | 4.950 | 5.610 | 32,289 | +0.00(+0.00%) |
May 18, 2022 | 5.320 | 5.690 | 5.190 | 5.610 | 61,977 | +0.30(+5.65%) |
May 17, 2022 | 5.200 | 5.360 | 5.120 | 5.310 | 20,926 | +0.24(+4.73%) |
May 16, 2022 | 4.830 | 5.260 | 4.830 | 5.070 | 14,594 | +0.19(+3.89%) |
May 13, 2022 | 4.650 | 4.890 | 4.630 | 4.880 | 58,088 | +0.18(+3.83%) |
May 12, 2022 | 4.850 | 4.850 | 4.620 | 4.700 | 51,331 | -0.15(-3.09%) |
May 11, 2022 | 4.840 | 5.155 | 4.720 | 4.850 | 61,192 | +0.02(+0.41%) |
May 10, 2022 | 4.460 | 5.200 | 4.460 | 4.830 | 77,032 | +0.30(+6.62%) |
May 09, 2022 | 6.070 | 6.073 | 4.410 | 4.530 | 174,992 | -1.25(-21.63%) |
May 06, 2022 | 6.050 | 6.190 | 5.670 | 5.780 | 34,040 | -0.30(-4.93%) |
May 05, 2022 | 6.080 | 6.080 | 5.700 | 6.080 | 100,539 | +0.12(+2.01%) |
May 04, 2022 | 6.100 | 6.100 | 5.692 | 5.960 | 73,183 | +0.03(+0.51%) |
May 03, 2022 | 5.760 | 6.077 | 5.510 | 5.930 | 60,435 | +0.03(+0.51%) |
May 02, 2022 | 5.670 | 6.470 | 5.270 | 5.900 | 309,989 | +0.25(+4.42%) |
Apr 29, 2022 | 5.760 | 5.760 | 5.350 | 5.650 | 86,917 | +0.30(+5.61%) |
Apr 28, 2022 | 6.100 | 6.180 | 5.250 | 5.350 | 165,846 | -0.83(-13.43%) |
Apr 27, 2022 | 5.570 | 6.300 | 5.570 | 6.180 | 163,585 | +0.57(+10.16%) |
Apr 26, 2022 | 5.750 | 5.900 | 5.510 | 5.610 | 140,439 | -0.16(-2.77%) |
Apr 25, 2022 | 5.950 | 6.050 | 5.430 | 5.770 | 178,798 | -0.17(-2.86%) |
Apr 22, 2022 | 5.660 | 5.950 | 5.360 | 5.940 | 356,430 | +0.44(+8.00%) |
Apr 21, 2022 | 5.750 | 5.810 | 5.430 | 5.500 | 175,991 | +0.08(+1.48%) |
Apr 20, 2022 | 5.640 | 5.950 | 5.300 | 5.420 | 263,019 | -0.06(-1.09%) |
Apr 19, 2022 | 6.700 | 6.705 | 5.450 | 5.480 | 398,365 | -1.45(-20.92%) |
Apr 18, 2022 | 7.850 | 8.180 | 6.685 | 6.930 | 443,110 | -0.58(-7.72%) |
Apr 14, 2022 | 6.670 | 7.960 | 6.560 | 7.510 | 458,964 | +1.27(+20.35%) |
Apr 13, 2022 | 5.880 | 6.740 | 5.800 | 6.240 | 391,611 | +0.05(+0.81%) |
Apr 12, 2022 | 5.760 | 6.190 | 5.720 | 6.190 | 439,038 | -0.04(-0.64%) |
Apr 11, 2022 | 5.150 | 8.000 | 4.900 | 6.230 | 3,796,738 | +0.95(+17.99%) |
Apr 08, 2022 | 4.910 | 6.100 | 4.830 | 5.280 | 5,228,324 | +0.96(+22.22%) |
Apr 07, 2022 | 4.260 | 4.400 | 4.190 | 4.320 | 8,861 | +0.20(+4.85%) |
Apr 06, 2022 | 4.250 | 4.270 | 4.090 | 4.120 | 5,503 | -0.18(-4.19%) |
Apr 05, 2022 | 4.410 | 4.450 | 4.220 | 4.300 | 15,585 | +0.09(+2.14%) |
Apr 04, 2022 | 4.200 | 4.210 | 4.150 | 4.210 | 8,555 | +0.06(+1.45%) |
Apr 01, 2022 | 4.190 | 4.250 | 4.130 | 4.150 | 11,333 | +0.13(+3.23%) |
Mar 31, 2022 | 3.890 | 4.220 | 3.890 | 4.020 | 14,742 | +0.13(+3.34%) |
Mar 30, 2022 | 4.090 | 4.299 | 3.810 | 3.890 | 32,787 | -0.20(-4.89%) |
Mar 29, 2022 | 4.502 | 4.650 | 4.087 | 4.090 | 54,137 | -0.37(-8.30%) |
Mar 28, 2022 | 4.610 | 4.650 | 4.420 | 4.460 | 7,211 | -0.14(-3.04%) |
Mar 25, 2022 | 4.630 | 4.650 | 4.550 | 4.600 | 17,523 | -0.04(-0.97%) |
Mar 24, 2022 | 4.630 | 4.700 | 4.532 | 4.645 | 8,939 | -0.02(-0.32%) |
Mar 23, 2022 | 4.840 | 4.920 | 4.540 | 4.660 | 11,187 | -0.22(-4.51%) |
Mar 22, 2022 | 4.680 | 4.990 | 4.490 | 4.880 | 29,034 | +0.21(+4.50%) |
Mar 21, 2022 | 4.450 | 4.960 | 4.400 | 4.670 | 36,166 | +0.29(+6.62%) |
Mar 18, 2022 | 4.550 | 4.650 | 4.250 | 4.380 | 32,256 | +0.12(+2.82%) |
Mar 17, 2022 | 4.000 | 4.300 | 4.000 | 4.260 | 17,800 | +0.40(+10.36%) |
Mar 16, 2022 | 4.100 | 4.260 | 3.850 | 3.860 | 27,390 | -0.19(-4.69%) |
Mar 15, 2022 | 4.161 | 4.397 | 4.050 | 4.050 | 13,720 | +0.00(+0.00%) |
Mar 14, 2022 | 4.470 | 4.470 | 4.000 | 4.050 | 34,375 | -0.29(-6.68%) |
Mar 11, 2022 | 4.160 | 4.520 | 4.150 | 4.340 | 24,819 | +0.21(+5.08%) |
Mar 10, 2022 | 4.070 | 4.250 | 4.070 | 4.130 | 7,364 | +0.06(+1.47%) |
Mar 09, 2022 | 4.180 | 4.255 | 4.020 | 4.070 | 27,485 | -0.23(-5.35%) |
Mar 08, 2022 | 4.760 | 4.760 | 4.210 | 4.300 | 50,591 | -0.47(-9.86%) |
Mar 07, 2022 | 4.690 | 4.910 | 4.531 | 4.770 | 23,773 | +0.00(+0.00%) |
Mar 04, 2022 | 5.250 | 5.390 | 4.770 | 4.770 | 26,212 | -0.48(-9.14%) |
Mar 03, 2022 | 5.330 | 5.340 | 5.170 | 5.250 | 26,887 | -0.08(-1.50%) |
Mar 02, 2022 | 5.030 | 5.370 | 5.030 | 5.330 | 15,986 | +0.32(+6.39%) |