Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.753 | 7.081 | 6.485 | 6.684 | 7,102,964 | +0.12(+1.82%) |
May 27, 2022 | 6.187 | 6.574 | 6.125 | 6.564 | 3,569,144 | +0.32(+5.09%) |
May 26, 2022 | 6.296 | 6.445 | 6.187 | 6.247 | 3,091,952 | -0.01(-0.16%) |
May 25, 2022 | 5.959 | 6.256 | 5.939 | 6.256 | 4,056,111 | +0.33(+5.53%) |
May 24, 2022 | 5.770 | 5.949 | 5.710 | 5.929 | 2,541,494 | +0.09(+1.53%) |
May 23, 2022 | 5.611 | 5.849 | 5.474 | 5.839 | 2,762,994 | +0.30(+5.38%) |
May 20, 2022 | 5.671 | 5.695 | 5.437 | 5.541 | 2,803,130 | -0.03(-0.53%) |
May 19, 2022 | 5.452 | 5.710 | 5.393 | 5.571 | 3,425,702 | -0.02(-0.36%) |
May 18, 2022 | 5.889 | 5.959 | 5.482 | 5.591 | 3,352,130 | -0.26(-4.41%) |
May 17, 2022 | 5.820 | 5.949 | 5.671 | 5.849 | 3,459,124 | +0.16(+2.79%) |
May 16, 2022 | 5.472 | 5.889 | 5.472 | 5.690 | 4,520,137 | +0.22(+3.99%) |
May 13, 2022 | 5.214 | 5.482 | 5.164 | 5.472 | 4,418,127 | +0.41(+8.04%) |
May 12, 2022 | 5.055 | 5.154 | 4.826 | 5.065 | 5,662,766 | +0.00(+0.00%) |
May 11, 2022 | 4.975 | 5.321 | 4.936 | 5.065 | 4,866,888 | +0.21(+4.29%) |
May 10, 2022 | 4.995 | 5.194 | 4.648 | 4.856 | 3,863,231 | -0.04(-0.81%) |
May 09, 2022 | 5.393 | 5.432 | 4.886 | 4.896 | 4,362,723 | -0.72(-12.74%) |
May 06, 2022 | 5.849 | 5.889 | 5.462 | 5.611 | 4,714,751 | -0.08(-1.40%) |
May 05, 2022 | 5.859 | 5.934 | 5.437 | 5.690 | 6,608,560 | -0.17(-2.88%) |
May 04, 2022 | 5.055 | 5.879 | 5.055 | 5.859 | 10,753,752 | +0.94(+19.19%) |
May 03, 2022 | 4.568 | 4.985 | 4.568 | 4.916 | 5,778,247 | +0.34(+7.38%) |
May 02, 2022 | 4.668 | 4.767 | 4.399 | 4.578 | 4,978,542 | -0.15(-3.15%) |
Apr 29, 2022 | 4.866 | 5.005 | 4.680 | 4.727 | 4,180,282 | -0.12(-2.46%) |
Apr 28, 2022 | 4.767 | 4.931 | 4.509 | 4.846 | 3,276,619 | +0.13(+2.74%) |
Apr 27, 2022 | 4.668 | 4.767 | 4.548 | 4.717 | 3,329,321 | +0.07(+1.50%) |
Apr 26, 2022 | 4.757 | 4.886 | 4.568 | 4.648 | 3,642,445 | -0.05(-1.06%) |
Apr 25, 2022 | 4.717 | 4.747 | 4.330 | 4.697 | 8,262,768 | -0.23(-4.64%) |
Apr 22, 2022 | 4.956 | 5.283 | 4.818 | 4.926 | 5,367,231 | -0.10(-1.98%) |
Apr 21, 2022 | 5.363 | 5.492 | 4.936 | 5.025 | 6,723,834 | -0.29(-5.42%) |
Apr 20, 2022 | 5.124 | 5.338 | 5.058 | 5.313 | 4,433,616 | +0.22(+4.29%) |
Apr 19, 2022 | 4.787 | 5.144 | 4.692 | 5.095 | 6,045,371 | +0.24(+4.91%) |
Apr 18, 2022 | 4.459 | 4.896 | 4.409 | 4.856 | 6,150,843 | +0.49(+11.14%) |
Apr 14, 2022 | 4.231 | 4.380 | 4.211 | 4.370 | 2,001,414 | +0.12(+2.80%) |
Apr 13, 2022 | 4.241 | 4.320 | 4.141 | 4.250 | 2,174,052 | +0.09(+2.15%) |
Apr 12, 2022 | 4.221 | 4.380 | 4.141 | 4.161 | 3,433,323 | +0.02(+0.48%) |
Apr 11, 2022 | 4.191 | 4.201 | 4.017 | 4.141 | 3,227,324 | -0.11(-2.57%) |
Apr 08, 2022 | 4.191 | 4.320 | 4.191 | 4.250 | 2,024,215 | +0.05(+1.18%) |
Apr 07, 2022 | 4.231 | 4.300 | 4.047 | 4.201 | 2,316,190 | +0.06(+1.44%) |
Apr 06, 2022 | 4.429 | 4.459 | 4.141 | 4.141 | 3,861,797 | -0.24(-5.44%) |
Apr 05, 2022 | 4.548 | 4.588 | 4.350 | 4.380 | 4,602,467 | -0.10(-2.22%) |
Apr 04, 2022 | 4.231 | 4.479 | 4.221 | 4.479 | 5,068,624 | +0.29(+6.87%) |
Apr 01, 2022 | 3.813 | 4.211 | 3.813 | 4.191 | 6,916,301 | +0.40(+10.47%) |
Mar 31, 2022 | 3.853 | 3.992 | 3.774 | 3.794 | 3,480,231 | -0.15(-3.78%) |
Mar 30, 2022 | 4.032 | 4.141 | 3.933 | 3.943 | 4,424,126 | -0.03(-0.75%) |
Mar 29, 2022 | 3.883 | 4.002 | 3.784 | 3.972 | 4,578,688 | -0.02(-0.50%) |
Mar 28, 2022 | 4.250 | 4.260 | 3.943 | 3.992 | 7,252,755 | -0.39(-8.84%) |
Mar 25, 2022 | 4.141 | 4.439 | 4.126 | 4.380 | 4,833,734 | +0.17(+4.01%) |
Mar 24, 2022 | 4.221 | 4.290 | 4.082 | 4.211 | 4,527,593 | -0.05(-1.17%) |
Mar 23, 2022 | 4.350 | 4.479 | 4.211 | 4.260 | 4,450,635 | -0.03(-0.69%) |
Mar 22, 2022 | 4.399 | 4.399 | 4.101 | 4.290 | 5,493,695 | -0.10(-2.26%) |
Mar 21, 2022 | 4.449 | 4.529 | 4.330 | 4.389 | 4,907,555 | +0.00(+0.00%) |
Mar 18, 2022 | 4.459 | 4.471 | 4.300 | 4.389 | 11,786,915 | -0.06(-1.34%) |
Mar 17, 2022 | 4.380 | 4.598 | 4.340 | 4.449 | 4,512,711 | +0.22(+5.16%) |
Mar 16, 2022 | 4.280 | 4.380 | 4.121 | 4.231 | 5,117,924 | -0.07(-1.62%) |
Mar 15, 2022 | 4.270 | 4.459 | 4.181 | 4.300 | 5,642,993 | -0.23(-5.04%) |
Mar 14, 2022 | 4.797 | 4.817 | 4.469 | 4.529 | 5,467,037 | -0.47(-9.34%) |
Mar 11, 2022 | 4.936 | 5.114 | 4.831 | 4.995 | 5,495,489 | -0.04(-0.79%) |
Mar 10, 2022 | 5.363 | 5.412 | 4.963 | 5.035 | 8,284,923 | -0.28(-5.23%) |
Mar 09, 2022 | 5.661 | 5.661 | 5.005 | 5.313 | 9,168,930 | -0.56(-9.48%) |
Mar 08, 2022 | 6.455 | 6.455 | 5.522 | 5.869 | 11,924,847 | -0.31(-4.98%) |
Mar 07, 2022 | 5.959 | 6.634 | 5.844 | 6.177 | 17,475,136 | +0.44(+7.61%) |
Mar 04, 2022 | 5.234 | 5.790 | 5.224 | 5.740 | 8,528,642 | +0.57(+10.94%) |
Mar 03, 2022 | 5.363 | 5.402 | 5.060 | 5.174 | 5,325,334 | -0.21(-3.87%) |
Mar 02, 2022 | 5.214 | 5.402 | 5.116 | 5.383 | 5,514,203 | +0.31(+6.07%) |