Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.390 | 6.455 | 5.830 | 6.080 | 5,364,468 | -0.42(-6.46%) |
May 27, 2022 | 6.000 | 6.845 | 6.000 | 6.500 | 4,403,327 | +0.53(+8.88%) |
May 26, 2022 | 5.750 | 6.150 | 5.640 | 5.970 | 3,859,293 | +0.24(+4.19%) |
May 25, 2022 | 4.950 | 5.860 | 4.950 | 5.730 | 8,100,451 | +0.71(+14.14%) |
May 24, 2022 | 5.030 | 5.170 | 4.910 | 5.020 | 1,205,091 | -0.10(-1.95%) |
May 23, 2022 | 5.060 | 5.235 | 4.945 | 5.120 | 1,233,846 | +0.07(+1.39%) |
May 20, 2022 | 5.110 | 5.195 | 4.870 | 5.050 | 1,405,236 | -0.02(-0.39%) |
May 19, 2022 | 4.720 | 5.180 | 4.720 | 5.070 | 1,952,666 | +0.29(+6.07%) |
May 18, 2022 | 4.800 | 5.029 | 4.705 | 4.780 | 1,333,281 | -0.11(-2.25%) |
May 17, 2022 | 4.680 | 4.900 | 4.637 | 4.890 | 1,296,711 | +0.33(+7.24%) |
May 16, 2022 | 4.600 | 4.820 | 4.450 | 4.560 | 1,720,753 | -0.05(-1.08%) |
May 13, 2022 | 4.370 | 4.810 | 4.370 | 4.610 | 2,284,032 | +0.37(+8.73%) |
May 12, 2022 | 3.870 | 4.285 | 3.765 | 4.240 | 2,672,553 | +0.37(+9.56%) |
May 11, 2022 | 3.900 | 4.260 | 3.820 | 3.870 | 1,792,745 | -0.10(-2.52%) |
May 10, 2022 | 4.330 | 4.370 | 3.701 | 3.970 | 3,885,427 | -0.19(-4.57%) |
May 09, 2022 | 4.580 | 4.620 | 4.150 | 4.160 | 2,071,865 | -0.55(-11.68%) |
May 06, 2022 | 4.740 | 4.750 | 4.460 | 4.710 | 2,078,200 | -0.05(-1.05%) |
May 05, 2022 | 5.040 | 5.050 | 4.700 | 4.760 | 1,541,011 | -0.30(-5.93%) |
May 04, 2022 | 4.820 | 5.080 | 4.690 | 5.060 | 2,054,625 | +0.26(+5.42%) |
May 03, 2022 | 4.970 | 5.035 | 4.725 | 4.800 | 1,647,183 | -0.19(-3.81%) |
May 02, 2022 | 5.010 | 5.035 | 4.810 | 4.990 | 1,676,517 | -0.04(-0.80%) |
Apr 29, 2022 | 5.280 | 5.380 | 5.025 | 5.030 | 1,078,009 | -0.26(-4.91%) |
Apr 28, 2022 | 5.190 | 5.340 | 4.931 | 5.290 | 1,504,598 | +0.16(+3.12%) |
Apr 27, 2022 | 5.120 | 5.290 | 5.065 | 5.130 | 1,188,598 | +0.06(+1.18%) |
Apr 26, 2022 | 5.430 | 5.450 | 5.053 | 5.070 | 1,370,713 | -0.38(-6.97%) |
Apr 25, 2022 | 5.270 | 5.490 | 5.170 | 5.450 | 1,188,871 | +0.18(+3.42%) |
Apr 22, 2022 | 5.350 | 5.480 | 5.220 | 5.270 | 1,228,783 | -0.06(-1.13%) |
Apr 21, 2022 | 5.650 | 5.840 | 5.315 | 5.330 | 1,832,777 | -0.30(-5.33%) |
Apr 20, 2022 | 5.670 | 5.765 | 5.430 | 5.630 | 1,330,764 | -0.04(-0.71%) |
Apr 19, 2022 | 5.310 | 5.750 | 5.230 | 5.670 | 1,351,751 | +0.38(+7.18%) |
Apr 18, 2022 | 5.700 | 5.740 | 5.200 | 5.290 | 2,426,321 | -0.43(-7.52%) |
Apr 14, 2022 | 5.570 | 5.850 | 5.570 | 5.720 | 2,445,653 | +0.14(+2.51%) |
Apr 13, 2022 | 5.050 | 5.610 | 5.050 | 5.580 | 1,867,761 | +0.52(+10.28%) |
Apr 12, 2022 | 5.090 | 5.230 | 5.015 | 5.060 | 1,583,967 | +0.03(+0.60%) |
Apr 11, 2022 | 5.160 | 5.320 | 5.020 | 5.030 | 1,709,383 | -0.22(-4.19%) |
Apr 08, 2022 | 5.350 | 5.370 | 5.150 | 5.250 | 1,107,570 | -0.15(-2.78%) |
Apr 07, 2022 | 5.530 | 5.560 | 5.240 | 5.400 | 1,600,492 | -0.12(-2.17%) |
Apr 06, 2022 | 5.600 | 5.685 | 5.475 | 5.520 | 1,688,792 | -0.28(-4.83%) |
Apr 05, 2022 | 5.610 | 5.820 | 5.600 | 5.800 | 2,484,386 | +0.01(+0.17%) |
Apr 04, 2022 | 5.540 | 5.900 | 5.530 | 5.790 | 2,474,668 | +0.19(+3.39%) |
Apr 01, 2022 | 5.220 | 5.850 | 4.950 | 5.600 | 4,283,270 | +0.52(+10.24%) |
Mar 31, 2022 | 5.620 | 5.620 | 5.020 | 5.080 | 2,917,858 | -0.50(-8.96%) |
Mar 30, 2022 | 5.520 | 5.800 | 5.473 | 5.580 | 1,553,795 | -0.01(-0.18%) |
Mar 29, 2022 | 5.300 | 5.650 | 5.300 | 5.590 | 1,611,233 | +0.34(+6.48%) |
Mar 28, 2022 | 5.240 | 5.420 | 5.160 | 5.250 | 1,113,063 | +0.09(+1.74%) |
Mar 25, 2022 | 5.350 | 5.390 | 5.100 | 5.160 | 1,257,256 | -0.20(-3.73%) |
Mar 24, 2022 | 5.290 | 5.420 | 5.220 | 5.360 | 1,344,607 | +0.05(+0.94%) |
Mar 23, 2022 | 5.270 | 5.435 | 5.065 | 5.310 | 2,276,598 | -0.03(-0.56%) |
Mar 22, 2022 | 5.100 | 5.415 | 5.060 | 5.340 | 1,803,204 | +0.26(+5.12%) |
Mar 21, 2022 | 5.280 | 5.380 | 4.960 | 5.080 | 2,550,387 | -0.18(-3.42%) |
Mar 18, 2022 | 5.330 | 5.520 | 5.158 | 5.260 | 13,463,316 | -0.07(-1.31%) |
Mar 17, 2022 | 5.060 | 5.350 | 5.020 | 5.330 | 1,769,483 | +0.24(+4.72%) |
Mar 16, 2022 | 4.920 | 5.180 | 4.860 | 5.090 | 2,500,403 | +0.21(+4.30%) |
Mar 15, 2022 | 4.650 | 4.930 | 4.530 | 4.880 | 1,453,465 | +0.32(+7.02%) |
Mar 14, 2022 | 4.720 | 4.770 | 4.515 | 4.560 | 1,627,115 | -0.14(-2.98%) |
Mar 11, 2022 | 5.090 | 5.220 | 4.700 | 4.700 | 1,511,202 | -0.29(-5.81%) |
Mar 10, 2022 | 5.000 | 4.990 | 1,504,841 | -0.07(-1.38%) | ||
Mar 09, 2022 | 4.800 | 5.200 | 4.770 | 5.060 | 1,831,794 | +0.37(+7.89%) |
Mar 08, 2022 | 4.460 | 4.900 | 4.280 | 4.690 | 2,346,852 | +0.19(+4.22%) |
Mar 07, 2022 | 4.720 | 4.850 | 4.480 | 4.500 | 2,753,589 | -0.24(-5.06%) |
Mar 04, 2022 | 4.800 | 4.940 | 4.650 | 4.740 | 1,978,689 | -0.11(-2.27%) |
Mar 03, 2022 | 5.520 | 5.570 | 4.805 | 4.850 | 2,962,921 | -0.72(-12.93%) |
Mar 02, 2022 | 5.670 | 5.720 | 5.420 | 5.570 | 1,492,626 | -0.10(-1.76%) |