Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.850 | 4.939 | 4.628 | 4.672 | 7,382,727 | -0.18(-3.67%) |
May 27, 2022 | 4.910 | 4.949 | 4.791 | 4.850 | 4,621,251 | +0.03(+0.62%) |
May 26, 2022 | 4.692 | 4.840 | 4.682 | 4.821 | 5,434,534 | +0.13(+2.74%) |
May 25, 2022 | 4.593 | 4.712 | 4.568 | 4.692 | 4,009,083 | +0.02(+0.42%) |
May 24, 2022 | 4.682 | 4.741 | 4.534 | 4.672 | 5,984,180 | +0.01(+0.13%) |
May 23, 2022 | 4.735 | 4.773 | 4.587 | 4.666 | 8,474,605 | +0.06(+1.29%) |
May 20, 2022 | 4.656 | 4.706 | 4.488 | 4.607 | 4,639,597 | -0.02(-0.43%) |
May 19, 2022 | 4.528 | 4.730 | 4.498 | 4.626 | 6,968,834 | +0.26(+5.88%) |
May 18, 2022 | 4.557 | 4.607 | 4.360 | 4.369 | 5,647,003 | -0.25(-5.35%) |
May 17, 2022 | 4.587 | 4.674 | 4.518 | 4.617 | 5,779,012 | +0.15(+3.32%) |
May 16, 2022 | 4.518 | 4.552 | 4.369 | 4.468 | 7,427,797 | -0.03(-0.66%) |
May 13, 2022 | 4.201 | 4.518 | 4.152 | 4.498 | 9,016,260 | +0.35(+8.33%) |
May 12, 2022 | 4.132 | 4.285 | 4.023 | 4.152 | 13,333,224 | -0.12(-2.78%) |
May 11, 2022 | 4.429 | 4.547 | 4.231 | 4.271 | 9,700,946 | -0.04(-0.92%) |
May 10, 2022 | 4.617 | 4.676 | 4.226 | 4.310 | 10,269,802 | -0.18(-3.96%) |
May 09, 2022 | 4.765 | 4.765 | 4.468 | 4.488 | 10,240,640 | -0.42(-8.47%) |
May 06, 2022 | 4.972 | 5.052 | 4.864 | 4.903 | 7,820,282 | -0.12(-2.36%) |
May 05, 2022 | 5.388 | 5.388 | 4.854 | 5.022 | 9,892,719 | -0.32(-5.93%) |
May 04, 2022 | 5.229 | 5.368 | 5.081 | 5.338 | 8,084,151 | +0.08(+1.50%) |
May 03, 2022 | 5.131 | 5.338 | 5.111 | 5.259 | 7,098,557 | +0.12(+2.31%) |
May 02, 2022 | 5.012 | 5.150 | 4.933 | 5.141 | 9,469,706 | -0.01(-0.19%) |
Apr 29, 2022 | 5.338 | 5.437 | 5.121 | 5.150 | 11,087,913 | -0.16(-2.98%) |
Apr 28, 2022 | 5.220 | 5.348 | 5.081 | 5.309 | 6,961,647 | +0.11(+2.09%) |
Apr 27, 2022 | 5.299 | 5.393 | 5.160 | 5.200 | 7,034,143 | -0.09(-1.68%) |
Apr 26, 2022 | 5.655 | 5.664 | 5.279 | 5.289 | 9,379,390 | -0.35(-6.14%) |
Apr 25, 2022 | 5.734 | 5.837 | 5.402 | 5.635 | 13,523,318 | -0.36(-5.94%) |
Apr 22, 2022 | 6.297 | 6.426 | 5.951 | 5.991 | 11,152,211 | -0.44(-6.91%) |
Apr 21, 2022 | 6.722 | 6.722 | 6.302 | 6.436 | 9,627,683 | -0.34(-4.96%) |
Apr 20, 2022 | 6.752 | 6.811 | 6.604 | 6.772 | 5,508,507 | +0.01(+0.15%) |
Apr 19, 2022 | 6.861 | 6.890 | 6.722 | 6.762 | 5,816,215 | -0.20(-2.84%) |
Apr 18, 2022 | 7.246 | 7.296 | 6.940 | 6.959 | 7,349,149 | -0.11(-1.54%) |
Apr 14, 2022 | 7.147 | 7.167 | 6.950 | 7.068 | 6,629,165 | -0.07(-0.97%) |
Apr 13, 2022 | 6.950 | 7.182 | 6.920 | 7.137 | 8,715,581 | +0.25(+3.59%) |
Apr 12, 2022 | 6.811 | 7.123 | 6.752 | 6.890 | 12,829,914 | +0.24(+3.57%) |
Apr 11, 2022 | 6.890 | 7.058 | 6.548 | 6.653 | 8,808,570 | -0.02(-0.30%) |
Apr 08, 2022 | 6.574 | 6.767 | 6.495 | 6.673 | 8,044,867 | +0.21(+3.21%) |
Apr 07, 2022 | 6.317 | 6.534 | 6.253 | 6.465 | 6,542,731 | +0.17(+2.67%) |
Apr 06, 2022 | 6.356 | 6.495 | 6.178 | 6.297 | 7,909,068 | -0.04(-0.62%) |
Apr 05, 2022 | 6.683 | 6.875 | 6.307 | 6.337 | 8,993,346 | -0.33(-4.90%) |
Apr 04, 2022 | 6.653 | 6.752 | 6.524 | 6.663 | 5,715,455 | +0.01(+0.15%) |
Apr 01, 2022 | 6.465 | 6.693 | 6.445 | 6.653 | 6,197,418 | +0.16(+2.44%) |
Mar 31, 2022 | 6.524 | 6.712 | 6.475 | 6.495 | 6,405,142 | -0.05(-0.76%) |
Mar 30, 2022 | 6.524 | 6.712 | 6.436 | 6.544 | 6,765,464 | +0.04(+0.61%) |
Mar 29, 2022 | 6.129 | 6.515 | 6.060 | 6.505 | 10,386,748 | +0.14(+2.17%) |
Mar 28, 2022 | 6.554 | 6.588 | 6.297 | 6.366 | 8,179,140 | -0.34(-5.01%) |
Mar 25, 2022 | 6.653 | 6.712 | 6.553 | 6.702 | 5,911,105 | -0.03(-0.44%) |
Mar 24, 2022 | 6.693 | 7.039 | 6.683 | 6.732 | 11,424,649 | +0.10(+1.49%) |
Mar 23, 2022 | 6.623 | 6.782 | 6.445 | 6.633 | 9,505,779 | +0.01(+0.15%) |
Mar 22, 2022 | 6.732 | 6.732 | 6.564 | 6.623 | 7,632,142 | -0.13(-1.90%) |
Mar 21, 2022 | 6.604 | 6.895 | 6.604 | 6.752 | 6,636,599 | +0.11(+1.64%) |
Mar 18, 2022 | 6.732 | 6.806 | 6.574 | 6.643 | 20,470,836 | -0.22(-3.17%) |
Mar 17, 2022 | 6.702 | 7.048 | 6.663 | 6.861 | 9,595,223 | +0.33(+4.99%) |
Mar 16, 2022 | 6.534 | 6.579 | 6.267 | 6.534 | 12,990,456 | -0.09(-1.34%) |
Mar 15, 2022 | 6.178 | 6.732 | 6.139 | 6.623 | 9,415,411 | +0.20(+3.08%) |
Mar 14, 2022 | 6.584 | 6.658 | 6.317 | 6.426 | 11,572,329 | -0.36(-5.25%) |
Mar 11, 2022 | 6.861 | 6.900 | 6.618 | 6.782 | 9,408,053 | -0.25(-3.52%) |
Mar 10, 2022 | 6.821 | 7.029 | 13,686,331 | +0.21(+3.04%) | ||
Mar 09, 2022 | 6.574 | 6.895 | 6.445 | 6.821 | 11,994,830 | -0.08(-1.15%) |
Mar 08, 2022 | 7.039 | 7.572 | 6.757 | 6.900 | 24,591,358 | +0.04(+0.52%) |
Mar 07, 2022 | 6.746 | 7.017 | 6.583 | 6.864 | 14,742,932 | +0.11(+1.61%) |
Mar 04, 2022 | 6.617 | 6.815 | 6.558 | 6.756 | 12,731,017 | +0.18(+2.70%) |
Mar 03, 2022 | 6.469 | 6.662 | 6.356 | 6.578 | 11,550,550 | +0.18(+2.78%) |
Mar 02, 2022 | 6.331 | 6.420 | 6.212 | 6.400 | 12,203,850 | -0.01(-0.15%) |