Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.400 | 5.890 | 5.240 | 5.840 | 111,918 | +0.37(+6.76%) |
May 27, 2022 | 5.370 | 5.500 | 5.225 | 5.470 | 62,949 | +0.21(+3.99%) |
May 26, 2022 | 5.100 | 5.460 | 4.960 | 5.260 | 65,720 | +0.16(+3.14%) |
May 25, 2022 | 5.040 | 5.270 | 4.900 | 5.100 | 44,274 | +0.09(+1.80%) |
May 24, 2022 | 5.250 | 5.430 | 4.676 | 5.010 | 69,714 | -0.40(-7.39%) |
May 23, 2022 | 5.450 | 5.700 | 5.240 | 5.410 | 108,717 | +0.01(+0.19%) |
May 20, 2022 | 5.370 | 5.490 | 5.130 | 5.400 | 144,075 | +0.20(+3.85%) |
May 19, 2022 | 5.250 | 5.490 | 4.950 | 5.200 | 121,688 | -0.19(-3.53%) |
May 18, 2022 | 5.260 | 5.550 | 5.091 | 5.390 | 193,656 | +0.09(+1.70%) |
May 17, 2022 | 5.000 | 5.310 | 4.770 | 5.300 | 221,416 | +0.39(+7.94%) |
May 16, 2022 | 4.440 | 5.000 | 4.440 | 4.910 | 76,283 | +0.44(+9.84%) |
May 13, 2022 | 5.040 | 5.700 | 4.333 | 4.470 | 507,803 | -0.48(-9.70%) |
May 12, 2022 | 4.280 | 4.950 | 4.210 | 4.950 | 178,486 | +0.51(+11.49%) |
May 11, 2022 | 4.480 | 4.620 | 4.220 | 4.440 | 112,890 | -0.06(-1.33%) |
May 10, 2022 | 4.220 | 4.590 | 3.940 | 4.500 | 103,257 | +0.34(+8.17%) |
May 09, 2022 | 4.180 | 4.280 | 3.800 | 4.160 | 104,685 | -0.14(-3.26%) |
May 06, 2022 | 4.630 | 4.820 | 4.240 | 4.300 | 85,718 | -0.53(-10.97%) |
May 05, 2022 | 5.080 | 5.080 | 4.490 | 4.830 | 135,181 | -0.21(-4.17%) |
May 04, 2022 | 4.700 | 5.166 | 4.350 | 5.040 | 211,443 | +0.34(+7.23%) |
May 03, 2022 | 4.950 | 5.258 | 4.560 | 4.700 | 311,750 | -0.42(-8.20%) |
May 02, 2022 | 4.250 | 5.190 | 4.160 | 5.120 | 460,635 | +0.90(+21.33%) |
Apr 29, 2022 | 3.880 | 4.250 | 3.792 | 4.220 | 214,976 | +0.36(+9.33%) |
Apr 28, 2022 | 3.320 | 3.925 | 3.200 | 3.860 | 175,164 | +0.44(+12.87%) |
Apr 27, 2022 | 3.080 | 3.510 | 3.060 | 3.420 | 236,496 | +0.34(+11.04%) |
Apr 26, 2022 | 3.060 | 3.310 | 3.010 | 3.080 | 286,541 | -0.03(-0.96%) |
Apr 25, 2022 | 3.060 | 3.330 | 3.010 | 3.110 | 364,057 | -0.02(-0.64%) |
Apr 22, 2022 | 3.470 | 3.540 | 3.080 | 3.130 | 438,564 | -0.40(-11.33%) |
Apr 21, 2022 | 3.730 | 3.830 | 3.110 | 3.530 | 550,447 | -0.28(-7.35%) |
Apr 20, 2022 | 3.890 | 4.090 | 3.760 | 3.810 | 395,070 | -0.09(-2.31%) |
Apr 19, 2022 | 4.420 | 4.500 | 3.780 | 3.900 | 1,044,069 | -0.61(-13.53%) |
Apr 18, 2022 | 4.640 | 4.780 | 4.430 | 4.510 | 496,898 | +0.00(+0.00%) |
Apr 14, 2022 | 5.200 | 5.600 | 4.500 | 4.510 | 225,834 | -0.78(-14.74%) |
Apr 13, 2022 | 4.990 | 5.640 | 4.970 | 5.290 | 301,335 | +0.26(+5.17%) |
Apr 12, 2022 | 5.320 | 5.630 | 5.010 | 5.030 | 161,529 | -0.29(-5.54%) |
Apr 11, 2022 | 6.350 | 6.520 | 5.300 | 5.325 | 378,788 | -1.21(-18.58%) |
Apr 08, 2022 | 6.650 | 7.000 | 6.370 | 6.540 | 767,290 | -0.18(-2.68%) |
Apr 07, 2022 | 6.400 | 6.830 | 6.230 | 6.720 | 484,037 | +0.12(+1.82%) |
Apr 06, 2022 | 6.130 | 6.600 | 6.010 | 6.600 | 435,750 | +0.41(+6.62%) |
Apr 05, 2022 | 6.210 | 6.400 | 5.999 | 6.190 | 149,175 | -0.02(-0.32%) |
Apr 04, 2022 | 5.760 | 6.550 | 5.716 | 6.210 | 363,084 | +0.32(+5.43%) |
Apr 01, 2022 | 5.250 | 6.030 | 5.250 | 5.890 | 1,127,578 | +0.57(+10.71%) |
Mar 31, 2022 | 5.580 | 6.080 | 5.320 | 5.320 | 388,054 | -0.26(-4.66%) |
Mar 30, 2022 | 5.850 | 6.200 | 5.515 | 5.580 | 667,838 | -0.33(-5.58%) |
Mar 29, 2022 | 6.540 | 6.740 | 5.800 | 5.910 | 645,382 | -0.67(-10.18%) |
Mar 28, 2022 | 6.820 | 7.330 | 6.260 | 6.580 | 1,116,272 | -0.24(-3.52%) |
Mar 25, 2022 | 7.800 | 8.010 | 6.660 | 6.820 | 482,957 | -1.49(-17.93%) |
Mar 24, 2022 | 8.750 | 8.800 | 7.070 | 8.310 | 1,128,781 | -0.54(-6.10%) |
Mar 23, 2022 | 7.900 | 10.78 | 7.570 | 8.850 | 7,484,934 | +0.75(+9.26%) |
Mar 22, 2022 | 7.320 | 8.450 | 6.470 | 8.100 | 1,890,845 | +0.54(+7.14%) |
Mar 21, 2022 | 6.000 | 7.570 | 5.750 | 7.560 | 1,867,837 | +1.57(+26.21%) |
Mar 18, 2022 | 5.470 | 6.600 | 5.040 | 5.990 | 3,209,096 | +0.44(+7.93%) |
Mar 17, 2022 | 5.130 | 5.764 | 4.820 | 5.550 | 637,343 | +0.37(+7.14%) |
Mar 16, 2022 | 5.050 | 6.100 | 4.730 | 5.180 | 660,878 | -0.01(-0.19%) |
Mar 15, 2022 | 4.300 | 5.300 | 4.300 | 5.190 | 361,665 | +0.81(+18.49%) |
Mar 14, 2022 | 5.780 | 5.780 | 4.300 | 4.380 | 920,215 | -1.32(-23.16%) |
Mar 11, 2022 | 5.270 | 5.910 | 5.182 | 5.700 | 446,901 | +0.41(+7.75%) |
Mar 10, 2022 | 4.810 | 5.750 | 4.680 | 5.290 | 703,519 | +0.37(+7.52%) |
Mar 09, 2022 | 4.700 | 5.070 | 4.600 | 4.920 | 929,769 | -0.25(-4.84%) |
Mar 08, 2022 | 4.240 | 5.669 | 4.050 | 5.170 | 2,787,697 | +0.67(+14.89%) |
Mar 07, 2022 | 4.220 | 4.920 | 4.140 | 4.500 | 1,476,223 | -0.03(-0.66%) |
Mar 04, 2022 | 5.730 | 5.770 | 4.240 | 4.530 | 2,290,456 | -1.57(-25.74%) |
Mar 03, 2022 | 5.490 | 6.680 | 5.230 | 6.100 | 13,159,759 | +1.19(+24.24%) |
Mar 02, 2022 | 4.000 | 5.149 | 3.870 | 4.910 | 1,510,221 | +0.94(+23.68%) |