Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.040 | 6.170 | 5.580 | 5.710 | 316,003 | +0.27(+4.96%) |
May 27, 2022 | 5.700 | 5.700 | 5.300 | 5.440 | 375,244 | -0.13(-2.33%) |
May 26, 2022 | 5.380 | 5.637 | 5.330 | 5.570 | 470,555 | +0.34(+6.50%) |
May 25, 2022 | 5.130 | 5.295 | 4.930 | 5.230 | 419,480 | +0.32(+6.52%) |
May 24, 2022 | 4.800 | 4.945 | 4.710 | 4.910 | 239,548 | +0.09(+1.87%) |
May 23, 2022 | 4.670 | 4.920 | 4.650 | 4.820 | 300,220 | +0.21(+4.44%) |
May 20, 2022 | 4.635 | 4.880 | 4.520 | 4.615 | 200,314 | +0.06(+1.21%) |
May 19, 2022 | 4.500 | 4.740 | 4.432 | 4.560 | 171,707 | -0.01(-0.11%) |
May 18, 2022 | 4.760 | 4.770 | 4.430 | 4.565 | 370,858 | -0.19(-4.10%) |
May 17, 2022 | 4.500 | 4.910 | 4.495 | 4.760 | 382,249 | +0.24(+5.33%) |
May 16, 2022 | 4.320 | 4.760 | 4.150 | 4.519 | 688,842 | +0.41(+9.95%) |
May 13, 2022 | 3.980 | 4.210 | 3.800 | 4.110 | 635,127 | +0.49(+13.54%) |
May 12, 2022 | 3.705 | 3.760 | 3.460 | 3.620 | 194,714 | -0.11(-2.95%) |
May 11, 2022 | 3.646 | 3.930 | 3.640 | 3.730 | 212,207 | +0.21(+5.97%) |
May 10, 2022 | 3.630 | 3.820 | 3.390 | 3.520 | 423,753 | -0.04(-1.12%) |
May 09, 2022 | 3.808 | 3.820 | 3.490 | 3.560 | 390,699 | -0.45(-11.22%) |
May 06, 2022 | 4.010 | 4.180 | 3.900 | 4.010 | 254,300 | +0.01(+0.25%) |
May 05, 2022 | 4.200 | 4.200 | 3.750 | 4.000 | 372,445 | -0.05(-1.23%) |
May 04, 2022 | 3.900 | 4.073 | 3.758 | 4.050 | 252,121 | +0.27(+7.14%) |
May 03, 2022 | 3.640 | 3.899 | 3.583 | 3.780 | 300,179 | +0.17(+4.71%) |
May 02, 2022 | 3.575 | 3.750 | 3.510 | 3.610 | 201,769 | -0.11(-2.96%) |
Apr 29, 2022 | 3.850 | 3.960 | 3.675 | 3.720 | 143,214 | -0.09(-2.36%) |
Apr 28, 2022 | 3.640 | 3.880 | 3.520 | 3.810 | 370,716 | +0.18(+4.96%) |
Apr 27, 2022 | 3.670 | 3.710 | 3.524 | 3.630 | 186,233 | -0.04(-1.15%) |
Apr 26, 2022 | 3.671 | 3.790 | 3.552 | 3.672 | 118,716 | -0.04(-1.02%) |
Apr 25, 2022 | 3.700 | 3.760 | 3.440 | 3.710 | 448,639 | -0.16(-4.13%) |
Apr 22, 2022 | 4.100 | 4.100 | 3.750 | 3.870 | 492,422 | -0.24(-5.93%) |
Apr 21, 2022 | 4.110 | 4.580 | 4.070 | 4.114 | 304,313 | -0.22(-4.99%) |
Apr 20, 2022 | 4.420 | 4.420 | 4.230 | 4.330 | 357,373 | -0.07(-1.59%) |
Apr 19, 2022 | 4.870 | 4.870 | 4.321 | 4.400 | 176,653 | -0.28(-5.98%) |
Apr 18, 2022 | 4.524 | 4.720 | 4.508 | 4.680 | 299,116 | +0.21(+4.70%) |
Apr 14, 2022 | 4.400 | 4.502 | 4.290 | 4.470 | 192,479 | +0.06(+1.36%) |
Apr 13, 2022 | 4.452 | 4.540 | 4.300 | 4.410 | 125,416 | +0.08(+1.85%) |
Apr 12, 2022 | 4.450 | 4.530 | 4.320 | 4.330 | 168,190 | +0.05(+1.17%) |
Apr 11, 2022 | 4.500 | 4.500 | 4.220 | 4.280 | 188,397 | -0.23(-5.10%) |
Apr 08, 2022 | 4.500 | 4.570 | 4.433 | 4.510 | 116,592 | -0.03(-0.76%) |
Apr 07, 2022 | 4.690 | 4.690 | 4.330 | 4.545 | 106,904 | +0.00(+0.10%) |
Apr 06, 2022 | 4.690 | 4.760 | 4.410 | 4.540 | 175,444 | -0.14(-2.99%) |
Apr 05, 2022 | 4.740 | 4.970 | 4.650 | 4.680 | 140,447 | -0.19(-3.96%) |
Apr 04, 2022 | 5.111 | 5.111 | 4.790 | 4.873 | 186,833 | -0.13(-2.55%) |
Apr 01, 2022 | 5.100 | 5.210 | 4.980 | 5.000 | 197,795 | -0.11(-2.14%) |
Mar 31, 2022 | 5.090 | 5.450 | 4.994 | 5.110 | 165,693 | +0.04(+0.79%) |
Mar 30, 2022 | 5.379 | 5.560 | 5.040 | 5.070 | 200,605 | -0.13(-2.52%) |
Mar 29, 2022 | 4.920 | 5.210 | 4.748 | 5.201 | 317,207 | +0.15(+2.99%) |
Mar 28, 2022 | 5.150 | 5.200 | 4.710 | 5.050 | 352,715 | -0.15(-2.79%) |
Mar 25, 2022 | 4.790 | 5.314 | 4.520 | 5.195 | 478,333 | +0.65(+14.22%) |
Mar 24, 2022 | 4.380 | 4.650 | 4.100 | 4.548 | 381,676 | +0.41(+9.88%) |
Mar 23, 2022 | 4.150 | 4.350 | 3.959 | 4.139 | 297,548 | +0.22(+5.73%) |
Mar 22, 2022 | 4.087 | 4.090 | 3.850 | 3.915 | 152,244 | -0.09(-2.30%) |
Mar 21, 2022 | 3.865 | 4.090 | 3.850 | 4.007 | 153,743 | +0.16(+4.08%) |
Mar 18, 2022 | 4.045 | 4.100 | 3.750 | 3.850 | 180,890 | -0.25(-6.17%) |
Mar 17, 2022 | 3.820 | 4.130 | 3.800 | 4.103 | 257,052 | +0.40(+10.89%) |
Mar 16, 2022 | 3.700 | 3.850 | 3.550 | 3.700 | 149,668 | +0.03(+0.82%) |
Mar 15, 2022 | 3.405 | 3.700 | 3.405 | 3.670 | 378,841 | -0.14(-3.67%) |
Mar 14, 2022 | 4.100 | 4.150 | 3.676 | 3.810 | 397,482 | -0.28(-6.85%) |
Mar 11, 2022 | 3.860 | 4.230 | 3.822 | 4.090 | 299,514 | +0.23(+5.96%) |
Mar 10, 2022 | 4.080 | 4.290 | 3.761 | 3.860 | 172,316 | -0.09(-2.28%) |
Mar 09, 2022 | 4.230 | 4.230 | 3.650 | 3.950 | 215,269 | -0.27(-6.44%) |
Mar 08, 2022 | 4.310 | 4.530 | 4.110 | 4.222 | 443,142 | -0.05(-1.12%) |
Mar 07, 2022 | 4.034 | 4.300 | 3.910 | 4.270 | 598,131 | +0.54(+14.47%) |
Mar 04, 2022 | 3.451 | 3.810 | 3.251 | 3.730 | 372,095 | +0.33(+9.74%) |
Mar 03, 2022 | 3.000 | 3.510 | 2.980 | 3.399 | 475,790 | +0.48(+16.40%) |
Mar 02, 2022 | 3.030 | 3.030 | 2.891 | 2.920 | 145,713 | +0.01(+0.34%) |