Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.250 | 5.320 | 5.040 | 5.200 | 1,108,610 | +0.01(+0.19%) |
May 27, 2022 | 5.080 | 5.290 | 5.000 | 5.190 | 319,746 | +0.20(+4.01%) |
May 26, 2022 | 4.850 | 5.100 | 4.790 | 4.990 | 387,894 | +0.08(+1.63%) |
May 25, 2022 | 4.670 | 5.020 | 4.670 | 4.910 | 392,486 | +0.22(+4.69%) |
May 24, 2022 | 4.960 | 4.980 | 4.660 | 4.690 | 510,172 | -0.41(-8.04%) |
May 23, 2022 | 5.240 | 5.240 | 4.970 | 5.100 | 208,302 | -0.16(-3.04%) |
May 20, 2022 | 5.460 | 5.480 | 4.960 | 5.260 | 369,022 | -0.12(-2.23%) |
May 19, 2022 | 5.100 | 5.540 | 5.100 | 5.380 | 568,875 | +0.27(+5.28%) |
May 18, 2022 | 5.200 | 5.560 | 5.070 | 5.110 | 919,430 | -0.19(-3.58%) |
May 17, 2022 | 4.790 | 5.370 | 4.550 | 5.300 | 1,745,393 | +0.82(+18.30%) |
May 16, 2022 | 4.490 | 4.740 | 4.330 | 4.480 | 806,451 | -0.04(-0.88%) |
May 13, 2022 | 4.230 | 4.520 | 4.230 | 4.520 | 596,720 | +0.40(+9.71%) |
May 12, 2022 | 3.810 | 4.200 | 3.780 | 4.120 | 561,837 | +0.13(+3.26%) |
May 11, 2022 | 4.340 | 4.365 | 3.870 | 3.990 | 698,220 | -0.31(-7.21%) |
May 10, 2022 | 4.250 | 4.389 | 4.015 | 4.300 | 663,958 | +0.08(+1.90%) |
May 09, 2022 | 4.490 | 4.530 | 4.210 | 4.220 | 483,742 | -0.47(-10.02%) |
May 06, 2022 | 4.930 | 4.930 | 4.620 | 4.690 | 382,258 | -0.29(-5.82%) |
May 05, 2022 | 5.290 | 5.298 | 4.940 | 4.980 | 207,655 | -0.40(-7.43%) |
May 04, 2022 | 5.200 | 5.410 | 4.930 | 5.380 | 291,552 | +0.14(+2.67%) |
May 03, 2022 | 5.370 | 5.460 | 5.150 | 5.240 | 173,505 | -0.16(-2.96%) |
May 02, 2022 | 5.180 | 5.420 | 5.150 | 5.400 | 227,113 | +0.17(+3.25%) |
Apr 29, 2022 | 5.530 | 5.700 | 5.230 | 5.230 | 184,727 | -0.32(-5.77%) |
Apr 28, 2022 | 5.390 | 5.640 | 5.270 | 5.550 | 211,363 | +0.19(+3.54%) |
Apr 27, 2022 | 5.340 | 5.590 | 5.260 | 5.360 | 339,861 | +0.02(+0.37%) |
Apr 26, 2022 | 5.450 | 5.450 | 5.140 | 5.340 | 465,255 | -0.19(-3.44%) |
Apr 25, 2022 | 5.310 | 5.550 | 5.230 | 5.530 | 568,019 | +0.23(+4.34%) |
Apr 22, 2022 | 5.230 | 5.410 | 5.110 | 5.300 | 384,845 | +0.04(+0.76%) |
Apr 21, 2022 | 5.760 | 5.850 | 5.200 | 5.260 | 552,817 | -0.45(-7.88%) |
Apr 20, 2022 | 5.970 | 6.020 | 5.600 | 5.710 | 517,900 | -0.24(-4.03%) |
Apr 19, 2022 | 5.780 | 6.140 | 5.760 | 5.950 | 552,014 | +0.18(+3.12%) |
Apr 18, 2022 | 5.830 | 5.918 | 5.570 | 5.770 | 291,648 | -0.14(-2.37%) |
Apr 14, 2022 | 6.040 | 6.110 | 5.780 | 5.910 | 391,078 | -0.11(-1.83%) |
Apr 13, 2022 | 5.960 | 6.080 | 5.850 | 6.020 | 274,107 | +0.06(+1.01%) |
Apr 12, 2022 | 6.070 | 6.160 | 5.850 | 5.960 | 414,897 | +0.01(+0.17%) |
Apr 11, 2022 | 5.850 | 6.090 | 5.760 | 5.950 | 468,837 | +0.06(+1.02%) |
Apr 08, 2022 | 6.340 | 6.479 | 5.850 | 5.890 | 578,167 | -0.62(-9.52%) |
Apr 07, 2022 | 6.320 | 6.580 | 6.200 | 6.510 | 583,841 | +0.22(+3.50%) |
Apr 06, 2022 | 6.290 | 6.350 | 5.920 | 6.290 | 618,772 | -0.12(-1.87%) |
Apr 05, 2022 | 6.440 | 6.530 | 6.230 | 6.410 | 800,608 | -0.13(-1.99%) |
Apr 04, 2022 | 5.910 | 6.570 | 5.910 | 6.540 | 451,536 | +0.52(+8.64%) |
Apr 01, 2022 | 6.030 | 6.178 | 5.890 | 6.020 | 296,282 | -0.02(-0.33%) |
Mar 31, 2022 | 6.250 | 6.420 | 6.010 | 6.040 | 247,741 | -0.24(-3.82%) |
Mar 30, 2022 | 6.450 | 6.600 | 6.260 | 6.280 | 395,176 | -0.16(-2.48%) |
Mar 29, 2022 | 6.270 | 6.480 | 6.160 | 6.440 | 524,675 | +0.24(+3.87%) |
Mar 28, 2022 | 5.990 | 6.240 | 5.899 | 6.200 | 573,101 | +0.28(+4.73%) |
Mar 25, 2022 | 6.390 | 6.420 | 5.840 | 5.920 | 531,011 | -0.51(-7.93%) |
Mar 24, 2022 | 6.450 | 6.513 | 6.220 | 6.430 | 276,105 | +0.00(+0.00%) |
Mar 23, 2022 | 6.520 | 6.700 | 6.250 | 6.430 | 468,632 | -0.12(-1.83%) |
Mar 22, 2022 | 6.410 | 6.710 | 6.300 | 6.550 | 863,358 | +0.20(+3.15%) |
Mar 21, 2022 | 6.590 | 6.600 | 6.250 | 6.350 | 316,725 | -0.23(-3.50%) |
Mar 18, 2022 | 6.510 | 6.770 | 6.260 | 6.580 | 864,699 | +0.28(+4.44%) |
Mar 17, 2022 | 6.020 | 6.360 | 5.970 | 6.300 | 524,759 | +0.28(+4.65%) |
Mar 16, 2022 | 5.930 | 6.110 | 5.750 | 6.020 | 1,198,937 | +0.18(+3.08%) |
Mar 15, 2022 | 5.680 | 5.855 | 5.615 | 5.840 | 481,734 | +0.17(+3.00%) |
Mar 14, 2022 | 5.720 | 5.800 | 5.530 | 5.670 | 518,072 | -0.12(-2.07%) |
Mar 11, 2022 | 6.360 | 6.360 | 5.770 | 5.790 | 571,289 | -0.50(-7.95%) |
Mar 10, 2022 | 6.450 | 6.145 | 6.290 | 280,514 | -0.32(-4.84%) | |
Mar 09, 2022 | 6.640 | 6.790 | 6.275 | 6.610 | 380,136 | +0.19(+2.96%) |
Mar 08, 2022 | 6.210 | 6.560 | 5.901 | 6.420 | 737,172 | +0.14(+2.23%) |
Mar 07, 2022 | 6.550 | 6.789 | 6.225 | 6.280 | 545,371 | -0.29(-4.41%) |
Mar 04, 2022 | 6.800 | 6.980 | 6.460 | 6.570 | 574,335 | -0.29(-4.23%) |
Mar 03, 2022 | 6.920 | 6.980 | 6.692 | 6.860 | 459,706 | -0.03(-0.44%) |
Mar 02, 2022 | 7.220 | 7.235 | 6.720 | 6.890 | 1,356,748 | -0.45(-6.13%) |