Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.080 | 4.080 | 3.850 | 3.870 | 160,713 | -0.20(-4.91%) |
May 27, 2022 | 3.960 | 4.205 | 3.790 | 4.070 | 246,820 | +0.09(+2.26%) |
May 26, 2022 | 3.860 | 3.990 | 3.730 | 3.980 | 340,658 | +0.09(+2.31%) |
May 25, 2022 | 4.310 | 4.450 | 3.780 | 3.890 | 894,840 | -0.46(-10.57%) |
May 24, 2022 | 4.580 | 4.710 | 4.280 | 4.350 | 444,840 | -0.30(-6.45%) |
May 23, 2022 | 4.740 | 4.760 | 4.508 | 4.650 | 356,590 | -0.04(-0.85%) |
May 20, 2022 | 4.600 | 4.780 | 4.470 | 4.690 | 162,296 | +0.17(+3.76%) |
May 19, 2022 | 4.620 | 4.680 | 4.400 | 4.520 | 364,417 | -0.08(-1.74%) |
May 18, 2022 | 4.810 | 4.960 | 4.500 | 4.600 | 329,678 | -0.36(-7.26%) |
May 17, 2022 | 4.590 | 4.980 | 4.590 | 4.960 | 180,566 | +0.37(+8.06%) |
May 16, 2022 | 4.330 | 4.640 | 4.290 | 4.590 | 164,837 | +0.23(+5.28%) |
May 13, 2022 | 4.270 | 4.550 | 4.270 | 4.360 | 242,498 | +0.11(+2.59%) |
May 12, 2022 | 4.220 | 4.360 | 4.060 | 4.250 | 269,443 | -0.04(-0.93%) |
May 11, 2022 | 4.980 | 5.050 | 4.250 | 4.290 | 518,272 | -0.97(-18.44%) |
May 10, 2022 | 5.090 | 5.490 | 5.080 | 5.260 | 322,111 | +0.28(+5.62%) |
May 09, 2022 | 5.340 | 5.380 | 4.960 | 4.980 | 294,380 | -0.51(-9.29%) |
May 06, 2022 | 5.570 | 5.870 | 5.340 | 5.490 | 1,044,123 | +0.63(+12.96%) |
May 05, 2022 | 5.210 | 5.224 | 4.785 | 4.860 | 301,849 | -0.36(-6.90%) |
May 04, 2022 | 5.120 | 5.232 | 4.810 | 5.220 | 257,179 | +0.11(+2.15%) |
May 03, 2022 | 5.150 | 5.290 | 5.050 | 5.110 | 177,847 | -0.05(-0.97%) |
May 02, 2022 | 5.280 | 5.472 | 5.010 | 5.160 | 570,752 | -0.14(-2.64%) |
Apr 29, 2022 | 5.700 | 5.835 | 5.260 | 5.300 | 194,398 | -0.45(-7.83%) |
Apr 28, 2022 | 6.120 | 6.150 | 5.500 | 5.750 | 458,389 | -0.33(-5.43%) |
Apr 27, 2022 | 6.390 | 6.520 | 6.030 | 6.080 | 178,415 | -0.33(-5.15%) |
Apr 26, 2022 | 6.670 | 6.870 | 6.400 | 6.410 | 359,146 | -0.31(-4.61%) |
Apr 25, 2022 | 6.480 | 6.735 | 6.480 | 6.720 | 150,375 | +0.15(+2.28%) |
Apr 22, 2022 | 6.680 | 6.830 | 6.520 | 6.570 | 246,742 | -0.18(-2.67%) |
Apr 21, 2022 | 7.130 | 7.230 | 6.600 | 6.750 | 2,260,117 | -0.30(-4.26%) |
Apr 20, 2022 | 6.900 | 7.190 | 6.780 | 7.050 | 173,313 | +0.19(+2.77%) |
Apr 19, 2022 | 6.840 | 6.950 | 6.680 | 6.860 | 170,112 | +0.06(+0.88%) |
Apr 18, 2022 | 6.750 | 6.980 | 6.580 | 6.800 | 353,813 | +0.02(+0.29%) |
Apr 14, 2022 | 6.970 | 7.050 | 6.600 | 6.780 | 270,458 | -0.11(-1.60%) |
Apr 13, 2022 | 6.620 | 6.930 | 6.590 | 6.890 | 150,681 | +0.24(+3.61%) |
Apr 12, 2022 | 6.770 | 6.940 | 6.585 | 6.650 | 551,834 | -0.11(-1.63%) |
Apr 11, 2022 | 7.390 | 7.390 | 6.760 | 6.760 | 210,017 | -0.58(-7.90%) |
Apr 08, 2022 | 7.630 | 7.630 | 7.310 | 7.340 | 117,576 | -0.29(-3.80%) |
Apr 07, 2022 | 7.550 | 7.730 | 7.450 | 7.630 | 98,764 | +0.02(+0.26%) |
Apr 06, 2022 | 7.530 | 7.850 | 7.355 | 7.610 | 149,762 | -0.04(-0.52%) |
Apr 05, 2022 | 7.720 | 7.940 | 7.610 | 7.650 | 173,876 | -0.02(-0.26%) |
Apr 04, 2022 | 7.150 | 7.720 | 7.150 | 7.670 | 245,892 | +0.53(+7.42%) |
Apr 01, 2022 | 6.840 | 7.160 | 6.685 | 7.140 | 2,267,437 | +0.35(+5.15%) |
Mar 31, 2022 | 6.850 | 6.930 | 6.630 | 6.790 | 776,964 | -0.02(-0.29%) |
Mar 30, 2022 | 6.870 | 7.090 | 6.780 | 6.810 | 681,753 | -0.10(-1.45%) |
Mar 29, 2022 | 6.870 | 6.960 | 6.850 | 6.910 | 236,503 | +0.10(+1.47%) |
Mar 28, 2022 | 6.900 | 6.960 | 6.740 | 6.810 | 215,946 | -0.10(-1.45%) |
Mar 25, 2022 | 6.830 | 6.930 | 6.760 | 6.910 | 470,461 | +0.08(+1.17%) |
Mar 24, 2022 | 6.700 | 6.860 | 6.680 | 6.830 | 159,029 | +0.13(+1.94%) |
Mar 23, 2022 | 6.460 | 6.770 | 6.460 | 6.700 | 330,736 | +0.10(+1.52%) |
Mar 22, 2022 | 6.570 | 6.600 | 6.430 | 6.600 | 313,787 | +0.17(+2.64%) |
Mar 21, 2022 | 6.500 | 6.510 | 6.370 | 6.430 | 236,654 | -0.13(-1.98%) |
Mar 18, 2022 | 6.510 | 6.645 | 6.480 | 6.560 | 430,374 | -0.03(-0.46%) |
Mar 17, 2022 | 7.110 | 7.250 | 6.480 | 6.590 | 596,543 | -0.73(-9.97%) |
Mar 16, 2022 | 7.240 | 7.380 | 6.940 | 7.320 | 740,026 | +0.43(+6.24%) |
Mar 15, 2022 | 7.070 | 7.110 | 6.770 | 6.890 | 218,998 | -0.15(-2.13%) |
Mar 14, 2022 | 7.290 | 7.290 | 6.980 | 7.040 | 175,815 | -0.18(-2.49%) |
Mar 11, 2022 | 7.250 | 7.410 | 7.060 | 7.220 | 183,073 | +0.10(+1.40%) |
Mar 10, 2022 | 6.800 | 7.190 | 6.740 | 7.120 | 338,198 | +0.25(+3.64%) |
Mar 09, 2022 | 6.650 | 7.000 | 6.615 | 6.870 | 201,814 | +0.42(+6.51%) |
Mar 08, 2022 | 6.410 | 6.630 | 6.335 | 6.450 | 1,293,515 | -0.09(-1.38%) |
Mar 07, 2022 | 6.590 | 6.750 | 6.405 | 6.540 | 1,773,918 | -0.16(-2.39%) |
Mar 04, 2022 | 6.870 | 6.910 | 6.650 | 6.700 | 279,544 | -0.22(-3.18%) |
Mar 03, 2022 | 7.210 | 7.210 | 6.815 | 6.920 | 416,123 | -0.30(-4.16%) |
Mar 02, 2022 | 7.230 | 7.540 | 7.050 | 7.220 | 209,345 | -0.13(-1.77%) |