Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.440 | 5.860 | 5.300 | 5.620 | 411,064 | +0.20(+3.69%) |
May 27, 2022 | 4.930 | 5.520 | 4.710 | 5.420 | 205,824 | +0.47(+9.49%) |
May 26, 2022 | 4.940 | 5.130 | 4.850 | 4.950 | 137,808 | +0.03(+0.61%) |
May 25, 2022 | 4.850 | 4.990 | 4.710 | 4.920 | 97,896 | +0.05(+1.03%) |
May 24, 2022 | 5.150 | 5.150 | 4.680 | 4.870 | 175,786 | -0.41(-7.77%) |
May 23, 2022 | 5.510 | 5.730 | 5.210 | 5.280 | 163,090 | -0.13(-2.40%) |
May 20, 2022 | 5.190 | 5.440 | 4.990 | 5.410 | 317,805 | +0.27(+5.25%) |
May 19, 2022 | 5.390 | 5.650 | 5.110 | 5.140 | 280,619 | -0.29(-5.34%) |
May 18, 2022 | 5.520 | 5.650 | 5.320 | 5.430 | 273,682 | -0.33(-5.73%) |
May 17, 2022 | 5.920 | 6.090 | 5.670 | 5.760 | 252,313 | +0.05(+0.88%) |
May 16, 2022 | 6.010 | 6.200 | 5.620 | 5.710 | 250,211 | -0.29(-4.83%) |
May 13, 2022 | 6.110 | 6.130 | 5.860 | 6.000 | 314,935 | +0.25(+4.35%) |
May 12, 2022 | 5.430 | 5.980 | 5.430 | 5.750 | 342,609 | +0.14(+2.50%) |
May 11, 2022 | 5.980 | 6.130 | 5.580 | 5.610 | 374,317 | -0.43(-7.12%) |
May 10, 2022 | 5.660 | 6.360 | 5.660 | 6.040 | 381,895 | +0.60(+11.03%) |
May 09, 2022 | 5.540 | 5.710 | 5.365 | 5.440 | 326,731 | -0.25(-4.39%) |
May 06, 2022 | 6.260 | 6.360 | 5.520 | 5.690 | 351,151 | -0.75(-11.65%) |
May 05, 2022 | 7.530 | 7.530 | 6.395 | 6.440 | 241,556 | -0.65(-9.17%) |
May 04, 2022 | 7.110 | 7.150 | 6.295 | 7.090 | 1,209,182 | +0.09(+1.29%) |
May 03, 2022 | 7.060 | 7.249 | 6.720 | 7.000 | 654,357 | -0.02(-0.28%) |
May 02, 2022 | 6.340 | 7.050 | 6.310 | 7.020 | 640,636 | +0.69(+10.90%) |
Apr 29, 2022 | 6.240 | 6.830 | 6.240 | 6.330 | 523,229 | -0.02(-0.31%) |
Apr 28, 2022 | 6.320 | 6.460 | 5.990 | 6.350 | 333,649 | +0.16(+2.58%) |
Apr 27, 2022 | 6.340 | 6.380 | 6.060 | 6.190 | 274,247 | -0.09(-1.43%) |
Apr 26, 2022 | 6.760 | 7.190 | 6.165 | 6.280 | 304,360 | -0.60(-8.72%) |
Apr 25, 2022 | 6.590 | 6.940 | 6.590 | 6.880 | 224,296 | +0.20(+2.99%) |
Apr 22, 2022 | 6.820 | 7.150 | 6.650 | 6.680 | 280,746 | -0.22(-3.19%) |
Apr 21, 2022 | 7.200 | 7.290 | 6.760 | 6.900 | 249,859 | -0.22(-3.09%) |
Apr 20, 2022 | 7.180 | 7.430 | 7.010 | 7.120 | 388,359 | -0.15(-2.06%) |
Apr 19, 2022 | 7.920 | 7.970 | 6.970 | 7.270 | 452,151 | -0.62(-7.86%) |
Apr 18, 2022 | 9.290 | 9.550 | 7.875 | 7.890 | 592,248 | -1.52(-16.15%) |
Apr 14, 2022 | 9.190 | 9.570 | 9.120 | 9.410 | 308,487 | +0.15(+1.62%) |
Apr 13, 2022 | 8.860 | 9.590 | 8.760 | 9.260 | 602,126 | +0.41(+4.63%) |
Apr 12, 2022 | 8.750 | 9.129 | 8.468 | 8.850 | 251,733 | +0.19(+2.19%) |
Apr 11, 2022 | 8.650 | 8.830 | 8.330 | 8.660 | 392,597 | -0.10(-1.14%) |
Apr 08, 2022 | 8.570 | 9.190 | 7.880 | 8.760 | 319,109 | -0.01(-0.11%) |
Apr 07, 2022 | 9.000 | 9.192 | 8.701 | 8.770 | 282,277 | -0.27(-2.99%) |
Apr 06, 2022 | 8.770 | 9.220 | 8.118 | 9.040 | 357,045 | +0.17(+1.92%) |
Apr 05, 2022 | 8.800 | 9.000 | 8.605 | 8.870 | 439,270 | +0.12(+1.37%) |
Apr 04, 2022 | 8.090 | 8.805 | 8.060 | 8.750 | 533,038 | +0.57(+6.97%) |
Apr 01, 2022 | 7.250 | 8.240 | 7.250 | 8.180 | 634,538 | +0.84(+11.44%) |
Mar 31, 2022 | 7.190 | 7.400 | 7.190 | 7.340 | 244,257 | +0.15(+2.09%) |
Mar 30, 2022 | 7.310 | 7.480 | 7.050 | 7.190 | 339,574 | -0.11(-1.51%) |
Mar 29, 2022 | 6.710 | 7.420 | 6.710 | 7.300 | 365,320 | +0.71(+10.77%) |
Mar 28, 2022 | 6.580 | 6.800 | 6.375 | 6.590 | 379,721 | -0.11(-1.64%) |
Mar 25, 2022 | 6.630 | 6.750 | 6.460 | 6.700 | 277,842 | +0.12(+1.82%) |
Mar 24, 2022 | 6.780 | 6.780 | 6.340 | 6.580 | 301,632 | -0.05(-0.75%) |
Mar 23, 2022 | 6.450 | 6.950 | 6.271 | 6.630 | 495,919 | +0.12(+1.84%) |
Mar 22, 2022 | 5.910 | 6.520 | 5.855 | 6.510 | 532,916 | +0.52(+8.68%) |
Mar 21, 2022 | 5.660 | 6.000 | 5.395 | 5.990 | 543,366 | +0.26(+4.54%) |
Mar 18, 2022 | 5.430 | 6.000 | 5.320 | 5.730 | 2,778,536 | +0.14(+2.50%) |
Mar 17, 2022 | 4.950 | 5.600 | 4.890 | 5.590 | 656,120 | +0.55(+10.91%) |
Mar 16, 2022 | 4.600 | 5.060 | 4.380 | 5.040 | 680,107 | +0.49(+10.77%) |
Mar 15, 2022 | 4.510 | 4.620 | 4.270 | 4.550 | 375,904 | +0.05(+1.11%) |
Mar 14, 2022 | 4.600 | 4.770 | 4.410 | 4.500 | 666,256 | +0.04(+0.90%) |
Mar 11, 2022 | 4.800 | 4.850 | 4.450 | 4.460 | 283,071 | -0.32(-6.69%) |
Mar 10, 2022 | 4.710 | 4.810 | 4.610 | 4.780 | 227,164 | -0.11(-2.25%) |
Mar 09, 2022 | 4.460 | 4.930 | 4.370 | 4.890 | 428,087 | +0.56(+12.93%) |
Mar 08, 2022 | 4.240 | 4.580 | 3.980 | 4.330 | 491,714 | +0.14(+3.34%) |
Mar 07, 2022 | 4.250 | 4.440 | 4.140 | 4.190 | 359,568 | +0.03(+0.72%) |
Mar 04, 2022 | 4.430 | 4.530 | 4.110 | 4.160 | 241,911 | -0.34(-7.56%) |
Mar 03, 2022 | 4.860 | 4.860 | 4.400 | 4.500 | 298,606 | -0.28(-5.86%) |
Mar 02, 2022 | 4.970 | 4.970 | 4.650 | 4.780 | 335,711 | -0.12(-2.45%) |