Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.800 | 5.089 | 4.640 | 4.970 | 9,240,412 | +0.09(+1.84%) |
May 27, 2022 | 4.940 | 5.180 | 4.600 | 4.880 | 16,635,131 | -0.67(-12.07%) |
May 26, 2022 | 5.000 | 5.610 | 4.980 | 5.550 | 6,065,694 | +0.52(+10.34%) |
May 25, 2022 | 4.720 | 5.090 | 4.720 | 5.030 | 5,633,351 | +0.27(+5.67%) |
May 24, 2022 | 5.080 | 5.080 | 4.700 | 4.760 | 8,487,003 | -0.43(-8.29%) |
May 23, 2022 | 5.520 | 5.590 | 5.120 | 5.190 | 5,930,373 | -0.33(-5.98%) |
May 20, 2022 | 5.910 | 5.950 | 5.360 | 5.520 | 6,376,364 | -0.35(-5.96%) |
May 19, 2022 | 5.510 | 6.000 | 5.500 | 5.870 | 4,270,883 | +0.28(+5.01%) |
May 18, 2022 | 5.800 | 5.955 | 5.560 | 5.590 | 3,908,732 | -0.30(-5.09%) |
May 17, 2022 | 5.870 | 6.110 | 5.729 | 5.890 | 3,128,139 | +0.16(+2.79%) |
May 16, 2022 | 5.890 | 6.209 | 5.680 | 5.730 | 5,602,334 | -0.19(-3.21%) |
May 13, 2022 | 5.500 | 5.960 | 5.465 | 5.920 | 7,467,334 | +0.55(+10.24%) |
May 12, 2022 | 4.890 | 5.526 | 4.820 | 5.370 | 8,311,525 | +0.39(+7.83%) |
May 11, 2022 | 5.370 | 5.529 | 4.940 | 4.980 | 6,451,175 | -0.46(-8.46%) |
May 10, 2022 | 5.710 | 5.860 | 5.236 | 5.440 | 5,640,372 | -0.11(-1.98%) |
May 09, 2022 | 5.720 | 5.875 | 5.550 | 5.550 | 4,205,801 | -0.42(-7.04%) |
May 06, 2022 | 6.010 | 6.140 | 5.758 | 5.970 | 3,973,397 | -0.10(-1.65%) |
May 05, 2022 | 6.470 | 6.590 | 6.010 | 6.070 | 5,519,324 | -0.60(-9.00%) |
May 04, 2022 | 6.050 | 6.710 | 5.850 | 6.670 | 7,847,338 | +0.61(+10.07%) |
May 03, 2022 | 6.000 | 6.270 | 5.945 | 6.060 | 5,017,431 | +0.01(+0.17%) |
May 02, 2022 | 5.620 | 6.060 | 5.550 | 6.050 | 4,468,309 | +0.34(+5.95%) |
Apr 29, 2022 | 5.360 | 5.860 | 5.360 | 5.710 | 4,868,809 | +0.26(+4.77%) |
Apr 28, 2022 | 5.300 | 5.480 | 5.050 | 5.450 | 4,814,951 | +0.22(+4.21%) |
Apr 27, 2022 | 5.200 | 5.380 | 5.060 | 5.230 | 5,843,287 | -0.07(-1.32%) |
Apr 26, 2022 | 5.500 | 5.530 | 5.270 | 5.300 | 4,729,429 | -0.27(-4.85%) |
Apr 25, 2022 | 5.520 | 5.610 | 5.400 | 5.570 | 5,463,238 | +0.00(+0.00%) |
Apr 22, 2022 | 5.700 | 5.880 | 5.530 | 5.570 | 6,414,949 | -0.18(-3.13%) |
Apr 21, 2022 | 5.800 | 5.910 | 5.660 | 5.750 | 7,546,484 | +0.02(+0.35%) |
Apr 20, 2022 | 5.950 | 5.970 | 5.650 | 5.730 | 6,259,717 | -0.20(-3.37%) |
Apr 19, 2022 | 6.050 | 6.060 | 5.840 | 5.930 | 6,857,320 | -0.06(-1.00%) |
Apr 18, 2022 | 6.800 | 6.830 | 5.940 | 5.990 | 10,616,431 | -0.83(-12.17%) |
Apr 14, 2022 | 7.030 | 7.040 | 6.750 | 6.820 | 5,127,346 | -0.29(-4.08%) |
Apr 13, 2022 | 6.760 | 7.120 | 6.560 | 7.110 | 4,640,621 | +0.33(+4.87%) |
Apr 12, 2022 | 6.970 | 7.250 | 6.720 | 6.780 | 4,874,246 | -0.11(-1.60%) |
Apr 11, 2022 | 6.560 | 6.890 | 6.382 | 6.890 | 6,813,202 | +0.19(+2.84%) |
Apr 08, 2022 | 6.790 | 6.905 | 6.550 | 6.700 | 4,356,953 | -0.02(-0.30%) |
Apr 07, 2022 | 7.090 | 7.115 | 6.520 | 6.720 | 6,402,845 | -0.46(-6.41%) |
Apr 06, 2022 | 7.480 | 7.650 | 7.010 | 7.180 | 8,678,994 | -0.21(-2.84%) |
Apr 05, 2022 | 7.800 | 7.940 | 7.330 | 7.390 | 7,211,374 | -0.38(-4.89%) |
Apr 04, 2022 | 7.530 | 7.879 | 7.150 | 7.770 | 8,293,589 | +0.40(+5.43%) |
Apr 01, 2022 | 7.660 | 8.010 | 7.345 | 7.370 | 14,011,269 | -0.21(-2.77%) |
Mar 31, 2022 | 8.060 | 8.070 | 7.560 | 7.580 | 7,400,780 | -0.38(-4.77%) |
Mar 30, 2022 | 8.040 | 8.640 | 7.860 | 7.960 | 14,178,628 | -0.07(-0.87%) |
Mar 29, 2022 | 7.990 | 8.430 | 7.750 | 8.030 | 12,528,219 | +0.09(+1.13%) |
Mar 28, 2022 | 8.160 | 8.330 | 7.630 | 7.940 | 17,726,256 | -0.75(-8.63%) |
Mar 25, 2022 | 8.550 | 8.790 | 7.765 | 8.690 | 38,445,728 | +0.79(+10.00%) |
Mar 24, 2022 | 7.130 | 8.110 | 6.882 | 7.900 | 19,892,984 | +0.81(+11.42%) |
Mar 23, 2022 | 7.370 | 7.740 | 7.055 | 7.090 | 6,672,969 | -0.12(-1.66%) |
Mar 22, 2022 | 6.800 | 7.270 | 6.800 | 7.210 | 5,999,435 | +0.19(+2.71%) |
Mar 21, 2022 | 7.200 | 7.240 | 6.905 | 7.020 | 5,744,927 | -0.10(-1.40%) |
Mar 18, 2022 | 6.700 | 7.235 | 6.665 | 7.120 | 6,200,732 | +0.35(+5.17%) |
Mar 17, 2022 | 6.360 | 6.780 | 6.252 | 6.770 | 4,959,020 | +0.39(+6.11%) |
Mar 16, 2022 | 6.010 | 6.380 | 5.878 | 6.380 | 6,260,215 | +0.51(+8.69%) |
Mar 15, 2022 | 5.820 | 5.940 | 5.620 | 5.870 | 4,499,923 | +0.17(+2.98%) |
Mar 14, 2022 | 6.070 | 6.120 | 5.630 | 5.700 | 5,484,936 | -0.38(-6.25%) |
Mar 11, 2022 | 6.490 | 6.490 | 6.060 | 6.080 | 3,326,923 | -0.33(-5.15%) |
Mar 10, 2022 | 6.540 | 6.590 | 6.165 | 6.410 | 5,437,018 | -0.26(-3.90%) |
Mar 09, 2022 | 6.500 | 6.790 | 6.430 | 6.670 | 5,279,917 | +0.40(+6.38%) |
Mar 08, 2022 | 6.080 | 6.560 | 5.790 | 6.270 | 9,863,949 | +0.22(+3.64%) |
Mar 07, 2022 | 6.260 | 6.390 | 6.040 | 6.050 | 6,157,994 | -0.27(-4.27%) |
Mar 04, 2022 | 6.620 | 6.720 | 6.240 | 6.320 | 7,370,640 | -0.38(-5.67%) |
Mar 03, 2022 | 7.030 | 7.045 | 6.680 | 6.700 | 4,441,553 | -0.28(-4.01%) |
Mar 02, 2022 | 6.930 | 7.030 | 6.615 | 6.980 | 4,872,352 | +0.04(+0.58%) |