Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.330 | 4.455 | 4.270 | 4.440 | 340,421 | +0.16(+3.74%) |
May 27, 2022 | 4.200 | 4.295 | 4.190 | 4.280 | 123,225 | +0.05(+1.18%) |
May 26, 2022 | 4.090 | 4.280 | 4.090 | 4.230 | 1,637,960 | +0.30(+7.63%) |
May 25, 2022 | 3.750 | 3.950 | 3.750 | 3.930 | 2,000,584 | +0.13(+3.42%) |
May 24, 2022 | 3.860 | 3.860 | 3.760 | 3.800 | 408,641 | -0.24(-5.89%) |
May 23, 2022 | 4.090 | 4.110 | 3.980 | 4.038 | 162,960 | -0.13(-3.17%) |
May 20, 2022 | 4.300 | 4.320 | 4.080 | 4.170 | 400,201 | +0.06(+1.46%) |
May 19, 2022 | 3.890 | 4.160 | 3.890 | 4.110 | 215,373 | +0.27(+7.03%) |
May 18, 2022 | 4.030 | 4.033 | 3.840 | 3.840 | 165,389 | -0.51(-11.72%) |
May 17, 2022 | 4.350 | 4.410 | 4.280 | 4.350 | 624,752 | +0.27(+6.75%) |
May 16, 2022 | 3.950 | 4.100 | 3.885 | 4.075 | 300,870 | +0.07(+1.75%) |
May 13, 2022 | 3.880 | 4.030 | 3.880 | 4.005 | 218,424 | +0.23(+5.95%) |
May 12, 2022 | 3.520 | 3.870 | 3.470 | 3.780 | 318,976 | +0.19(+5.29%) |
May 11, 2022 | 3.670 | 3.735 | 3.590 | 3.590 | 667,428 | -0.12(-3.23%) |
May 10, 2022 | 3.930 | 3.930 | 3.690 | 3.710 | 919,337 | -0.12(-3.13%) |
May 09, 2022 | 4.040 | 4.040 | 3.830 | 3.830 | 652,611 | -0.38(-9.03%) |
May 06, 2022 | 4.370 | 4.370 | 4.175 | 4.210 | 1,102,592 | -0.20(-4.54%) |
May 05, 2022 | 4.800 | 4.810 | 4.380 | 4.410 | 708,375 | -0.77(-14.95%) |
May 04, 2022 | 5.210 | 5.215 | 5.000 | 5.185 | 451,450 | -0.29(-5.30%) |
May 03, 2022 | 5.580 | 5.650 | 5.410 | 5.475 | 638,590 | -0.04(-0.64%) |
May 02, 2022 | 5.310 | 5.530 | 5.275 | 5.510 | 354,546 | +0.11(+2.04%) |
Apr 29, 2022 | 5.550 | 5.610 | 5.400 | 5.400 | 389,218 | +0.11(+2.08%) |
Apr 28, 2022 | 5.260 | 5.360 | 5.100 | 5.290 | 729,625 | +0.24(+4.75%) |
Apr 27, 2022 | 5.030 | 5.172 | 4.940 | 5.050 | 431,533 | -0.16(-3.07%) |
Apr 26, 2022 | 5.330 | 5.350 | 5.200 | 5.210 | 532,371 | -0.19(-3.52%) |
Apr 25, 2022 | 5.220 | 5.430 | 5.220 | 5.400 | 415,104 | +0.08(+1.50%) |
Apr 22, 2022 | 5.460 | 5.510 | 5.315 | 5.320 | 246,222 | -0.04(-0.75%) |
Apr 21, 2022 | 5.650 | 5.710 | 5.350 | 5.360 | 416,684 | -0.36(-6.29%) |
Apr 20, 2022 | 5.920 | 5.920 | 5.690 | 5.720 | 406,055 | +0.06(+1.06%) |
Apr 19, 2022 | 5.510 | 5.720 | 5.510 | 5.660 | 571,936 | -0.16(-2.75%) |
Apr 18, 2022 | 5.650 | 5.870 | 5.650 | 5.820 | 290,673 | -0.02(-0.34%) |
Apr 14, 2022 | 6.040 | 6.040 | 5.840 | 5.840 | 508,009 | -0.37(-5.96%) |
Apr 13, 2022 | 6.047 | 6.240 | 6.020 | 6.210 | 425,202 | -0.16(-2.51%) |
Apr 12, 2022 | 6.490 | 6.600 | 6.360 | 6.370 | 377,061 | -0.17(-2.60%) |
Apr 11, 2022 | 6.610 | 6.790 | 6.540 | 6.540 | 167,774 | -0.33(-4.80%) |
Apr 08, 2022 | 6.960 | 7.000 | 6.870 | 6.870 | 345,721 | -0.48(-6.53%) |
Apr 07, 2022 | 7.400 | 7.495 | 7.270 | 7.350 | 277,221 | -0.02(-0.27%) |
Apr 06, 2022 | 7.480 | 7.500 | 7.300 | 7.370 | 264,699 | -0.45(-5.75%) |
Apr 05, 2022 | 7.970 | 7.990 | 7.760 | 7.820 | 446,357 | +0.12(+1.56%) |
Apr 04, 2022 | 7.480 | 7.750 | 7.470 | 7.700 | 363,524 | +0.43(+5.91%) |
Apr 01, 2022 | 7.270 | 7.340 | 7.210 | 7.270 | 761,497 | +0.56(+8.35%) |
Mar 31, 2022 | 7.030 | 7.060 | 6.710 | 6.710 | 440,378 | -0.36(-5.09%) |
Mar 30, 2022 | 7.090 | 7.180 | 7.050 | 7.070 | 313,068 | -0.19(-2.62%) |
Mar 29, 2022 | 7.370 | 7.430 | 7.130 | 7.260 | 1,320,892 | +0.27(+3.86%) |
Mar 28, 2022 | 6.930 | 7.140 | 6.800 | 6.990 | 811,990 | +0.21(+3.10%) |
Mar 25, 2022 | 6.940 | 6.950 | 6.690 | 6.780 | 537,452 | -0.11(-1.60%) |
Mar 24, 2022 | 6.750 | 6.890 | 6.660 | 6.890 | 225,031 | +0.17(+2.53%) |
Mar 23, 2022 | 6.750 | 6.820 | 6.600 | 6.720 | 465,024 | -0.31(-4.34%) |
Mar 22, 2022 | 6.950 | 7.140 | 6.920 | 7.025 | 1,008,656 | +0.15(+2.11%) |
Mar 21, 2022 | 7.010 | 7.039 | 6.820 | 6.880 | 2,263,967 | -0.41(-5.62%) |
Mar 18, 2022 | 6.770 | 7.340 | 6.770 | 7.290 | 386,613 | +0.28(+3.99%) |
Mar 17, 2022 | 6.943 | 7.120 | 6.910 | 7.010 | 800,260 | -0.07(-0.99%) |
Mar 16, 2022 | 6.820 | 7.120 | 6.730 | 7.080 | 1,417,976 | +0.58(+8.92%) |
Mar 15, 2022 | 6.510 | 6.770 | 6.390 | 6.500 | 1,822,720 | +0.03(+0.46%) |