Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.340 | 6.585 | 5.830 | 6.110 | 380,384 | +0.14(+2.35%) |
May 27, 2022 | 5.670 | 6.120 | 5.610 | 5.970 | 280,549 | +0.26(+4.55%) |
May 26, 2022 | 5.600 | 6.080 | 5.500 | 5.710 | 273,195 | +0.21(+3.82%) |
May 25, 2022 | 5.300 | 5.640 | 5.300 | 5.500 | 259,807 | +0.24(+4.56%) |
May 24, 2022 | 5.150 | 5.450 | 5.040 | 5.260 | 210,449 | +0.06(+1.15%) |
May 23, 2022 | 5.200 | 5.310 | 4.950 | 5.200 | 131,461 | +0.04(+0.78%) |
May 20, 2022 | 5.280 | 5.330 | 4.939 | 5.160 | 159,510 | -0.10(-1.90%) |
May 19, 2022 | 5.120 | 5.440 | 5.020 | 5.260 | 147,865 | -0.04(-0.75%) |
May 18, 2022 | 5.490 | 5.500 | 5.030 | 5.300 | 247,383 | -0.08(-1.49%) |
May 17, 2022 | 5.450 | 5.800 | 5.240 | 5.380 | 394,659 | +0.16(+3.07%) |
May 16, 2022 | 4.960 | 5.390 | 4.810 | 5.220 | 273,333 | +0.27(+5.45%) |
May 13, 2022 | 4.190 | 5.040 | 4.078 | 4.950 | 435,177 | +0.98(+24.69%) |
May 12, 2022 | 4.040 | 4.170 | 3.670 | 3.970 | 319,158 | -0.13(-3.17%) |
May 11, 2022 | 4.130 | 4.520 | 4.060 | 4.100 | 135,178 | +0.04(+0.99%) |
May 10, 2022 | 4.260 | 4.420 | 3.930 | 4.060 | 226,908 | -0.02(-0.49%) |
May 09, 2022 | 4.900 | 4.910 | 4.070 | 4.080 | 283,150 | -0.92(-18.40%) |
May 06, 2022 | 5.170 | 5.220 | 4.880 | 5.000 | 127,942 | -0.15(-2.91%) |
May 05, 2022 | 5.330 | 5.460 | 4.900 | 5.150 | 208,178 | -0.13(-2.46%) |
May 04, 2022 | 5.280 | 5.320 | 4.940 | 5.280 | 306,176 | +0.16(+3.13%) |
May 03, 2022 | 4.900 | 5.170 | 4.810 | 5.120 | 112,921 | +0.22(+4.49%) |
May 02, 2022 | 4.820 | 5.000 | 4.660 | 4.900 | 167,685 | -0.03(-0.61%) |
Apr 29, 2022 | 5.130 | 5.300 | 4.820 | 4.930 | 187,430 | -0.17(-3.33%) |
Apr 28, 2022 | 5.030 | 5.200 | 4.685 | 5.100 | 409,224 | +0.13(+2.62%) |
Apr 27, 2022 | 5.070 | 5.070 | 4.830 | 4.970 | 183,537 | -0.04(-0.80%) |
Apr 26, 2022 | 5.100 | 5.368 | 4.880 | 5.010 | 238,467 | -0.03(-0.60%) |
Apr 25, 2022 | 5.090 | 5.170 | 4.580 | 5.040 | 606,936 | -0.27(-5.08%) |
Apr 22, 2022 | 5.510 | 5.660 | 5.180 | 5.310 | 311,769 | -0.23(-4.15%) |
Apr 21, 2022 | 5.960 | 6.190 | 5.410 | 5.540 | 390,083 | -0.28(-4.81%) |
Apr 20, 2022 | 5.720 | 5.905 | 5.370 | 5.820 | 285,372 | +0.13(+2.28%) |
Apr 19, 2022 | 6.150 | 6.220 | 5.650 | 5.690 | 424,646 | -0.58(-9.25%) |
Apr 18, 2022 | 6.260 | 6.630 | 5.970 | 6.270 | 717,150 | +0.03(+0.48%) |
Apr 14, 2022 | 6.270 | 6.900 | 5.980 | 6.240 | 2,361,240 | -0.03(-0.48%) |
Apr 13, 2022 | 5.910 | 6.270 | 5.640 | 6.270 | 326,869 | +0.44(+7.55%) |
Apr 12, 2022 | 5.340 | 6.130 | 5.280 | 5.830 | 617,874 | +0.62(+11.90%) |
Apr 11, 2022 | 5.230 | 5.230 | 5.020 | 5.210 | 190,930 | -0.11(-2.07%) |
Apr 08, 2022 | 4.980 | 5.516 | 4.900 | 5.320 | 334,900 | +0.34(+6.83%) |
Apr 07, 2022 | 4.700 | 5.150 | 4.501 | 4.980 | 456,607 | +0.27(+5.73%) |
Apr 06, 2022 | 4.980 | 5.050 | 4.690 | 4.710 | 341,859 | -0.27(-5.42%) |
Apr 05, 2022 | 5.260 | 5.420 | 4.900 | 4.980 | 365,095 | -0.29(-5.50%) |
Apr 04, 2022 | 5.300 | 5.450 | 5.080 | 5.270 | 802,499 | -0.03(-0.57%) |
Apr 01, 2022 | 5.170 | 5.499 | 5.060 | 5.300 | 611,597 | +0.13(+2.51%) |
Mar 31, 2022 | 5.080 | 5.235 | 4.950 | 5.170 | 466,362 | +0.04(+0.78%) |
Mar 30, 2022 | 5.480 | 5.740 | 5.090 | 5.130 | 691,886 | -0.28(-5.18%) |
Mar 29, 2022 | 5.230 | 5.680 | 5.140 | 5.410 | 652,494 | -0.01(-0.18%) |
Mar 28, 2022 | 6.250 | 6.250 | 5.300 | 5.420 | 742,105 | -1.06(-16.36%) |
Mar 25, 2022 | 6.550 | 6.639 | 6.070 | 6.480 | 644,663 | -0.20(-2.99%) |
Mar 24, 2022 | 7.170 | 7.500 | 6.640 | 6.680 | 743,812 | -0.28(-4.02%) |
Mar 23, 2022 | 6.860 | 7.110 | 6.740 | 6.960 | 698,672 | +0.17(+2.50%) |
Mar 22, 2022 | 7.000 | 7.000 | 6.360 | 6.790 | 501,823 | -0.06(-0.88%) |
Mar 21, 2022 | 6.840 | 7.348 | 6.750 | 6.850 | 617,217 | +0.18(+2.70%) |
Mar 18, 2022 | 7.190 | 7.500 | 6.640 | 6.670 | 692,871 | -0.70(-9.50%) |
Mar 17, 2022 | 7.840 | 7.990 | 7.180 | 7.370 | 818,532 | +0.17(+2.36%) |
Mar 16, 2022 | 8.440 | 8.710 | 7.010 | 7.200 | 711,148 | -1.08(-13.04%) |
Mar 15, 2022 | 7.970 | 8.710 | 7.900 | 8.280 | 454,286 | -0.58(-6.55%) |
Mar 14, 2022 | 9.850 | 9.970 | 8.620 | 8.860 | 644,092 | -1.27(-12.54%) |
Mar 11, 2022 | 7.470 | 10.25 | 7.410 | 10.13 | 1,263,273 | +0.43(+4.43%) |
Mar 10, 2022 | 9.820 | 10.31 | 9.451 | 9.700 | 665,289 | +0.13(+1.36%) |
Mar 09, 2022 | 9.380 | 10.09 | 8.510 | 9.570 | 1,060,768 | -0.77(-7.45%) |
Mar 08, 2022 | 11.90 | 13.36 | 9.080 | 10.34 | 3,245,752 | -0.47(-4.35%) |
Mar 07, 2022 | 11.30 | 12.39 | 9.730 | 10.81 | 3,453,300 | +0.40(+3.84%) |
Mar 04, 2022 | 8.380 | 10.50 | 8.250 | 10.41 | 3,402,795 | +1.86(+21.75%) |
Mar 03, 2022 | 7.240 | 9.110 | 7.100 | 8.550 | 4,569,228 | +1.35(+18.75%) |
Mar 02, 2022 | 7.050 | 7.310 | 6.750 | 7.200 | 316,244 | +0.27(+3.90%) |