Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.170 | 5.250 | 5.040 | 5.240 | 644,216 | +0.10(+1.95%) |
May 27, 2022 | 5.180 | 5.200 | 5.080 | 5.140 | 233,314 | +0.01(+0.19%) |
May 26, 2022 | 5.120 | 5.347 | 5.090 | 5.130 | 297,996 | +0.07(+1.38%) |
May 25, 2022 | 4.690 | 5.080 | 4.604 | 5.060 | 1,276,530 | +0.38(+8.12%) |
May 24, 2022 | 4.670 | 4.700 | 4.330 | 4.680 | 327,304 | +0.03(+0.65%) |
May 23, 2022 | 4.600 | 4.670 | 4.280 | 4.650 | 404,275 | +0.11(+2.42%) |
May 20, 2022 | 4.650 | 4.650 | 4.370 | 4.540 | 416,092 | -0.04(-0.87%) |
May 19, 2022 | 4.510 | 4.705 | 4.455 | 4.580 | 234,072 | +0.03(+0.66%) |
May 18, 2022 | 4.570 | 4.610 | 4.470 | 4.550 | 236,650 | -0.10(-2.15%) |
May 17, 2022 | 4.620 | 4.710 | 4.480 | 4.650 | 155,511 | +0.14(+3.10%) |
May 16, 2022 | 4.480 | 4.717 | 4.480 | 4.510 | 188,103 | -0.06(-1.31%) |
May 13, 2022 | 4.600 | 4.680 | 4.450 | 4.570 | 263,512 | +0.09(+2.01%) |
May 12, 2022 | 4.460 | 4.570 | 4.380 | 4.480 | 235,909 | -0.03(-0.67%) |
May 11, 2022 | 4.890 | 4.990 | 4.475 | 4.510 | 187,259 | -0.41(-8.33%) |
May 10, 2022 | 4.840 | 5.000 | 4.645 | 4.920 | 160,428 | +0.15(+3.14%) |
May 09, 2022 | 5.130 | 5.250 | 4.740 | 4.770 | 311,146 | -0.50(-9.49%) |
May 06, 2022 | 5.380 | 5.530 | 5.139 | 5.270 | 322,171 | -0.01(-0.19%) |
May 05, 2022 | 5.440 | 5.510 | 5.119 | 5.280 | 328,776 | -0.22(-4.00%) |
May 04, 2022 | 5.380 | 5.530 | 5.180 | 5.500 | 231,773 | +0.12(+2.23%) |
May 03, 2022 | 5.470 | 5.550 | 5.355 | 5.380 | 132,824 | -0.09(-1.65%) |
May 02, 2022 | 5.470 | 5.500 | 5.270 | 5.470 | 182,500 | +0.00(+0.00%) |
Apr 29, 2022 | 5.530 | 5.700 | 5.430 | 5.470 | 234,514 | -0.08(-1.44%) |
Apr 28, 2022 | 5.560 | 5.660 | 5.350 | 5.550 | 407,256 | +0.07(+1.28%) |
Apr 27, 2022 | 5.320 | 5.520 | 5.270 | 5.480 | 233,055 | +0.15(+2.81%) |
Apr 26, 2022 | 5.390 | 5.430 | 5.150 | 5.330 | 505,721 | -0.12(-2.20%) |
Apr 25, 2022 | 5.090 | 5.460 | 5.090 | 5.450 | 195,320 | +0.27(+5.21%) |
Apr 22, 2022 | 5.290 | 5.380 | 5.080 | 5.180 | 181,355 | -0.12(-2.26%) |
Apr 21, 2022 | 5.500 | 5.570 | 5.240 | 5.300 | 190,569 | -0.10(-1.85%) |
Apr 20, 2022 | 5.500 | 5.560 | 5.370 | 5.400 | 141,381 | -0.04(-0.74%) |
Apr 19, 2022 | 5.230 | 5.520 | 5.230 | 5.440 | 113,165 | +0.17(+3.23%) |
Apr 18, 2022 | 5.430 | 5.430 | 5.200 | 5.270 | 135,495 | -0.16(-2.95%) |
Apr 14, 2022 | 5.740 | 5.740 | 5.430 | 5.430 | 117,557 | -0.27(-4.74%) |
Apr 13, 2022 | 5.670 | 5.780 | 5.570 | 5.700 | 180,587 | +0.01(+0.18%) |
Apr 12, 2022 | 5.950 | 6.000 | 5.620 | 5.690 | 145,737 | -0.15(-2.57%) |
Apr 11, 2022 | 5.950 | 6.070 | 5.790 | 5.840 | 145,470 | -0.19(-3.15%) |
Apr 08, 2022 | 6.230 | 6.230 | 6.020 | 6.030 | 241,792 | -0.20(-3.21%) |
Apr 07, 2022 | 6.440 | 6.510 | 6.160 | 6.230 | 196,477 | -0.28(-4.30%) |
Apr 06, 2022 | 6.730 | 6.800 | 6.400 | 6.510 | 174,061 | -0.37(-5.38%) |
Apr 05, 2022 | 6.930 | 6.940 | 6.748 | 6.880 | 491,875 | -0.05(-0.72%) |
Apr 04, 2022 | 6.910 | 7.020 | 6.860 | 6.930 | 206,420 | +0.05(+0.73%) |
Apr 01, 2022 | 6.770 | 6.990 | 6.770 | 6.880 | 506,952 | +0.11(+1.62%) |
Mar 31, 2022 | 6.740 | 6.870 | 6.650 | 6.770 | 258,039 | +0.04(+0.59%) |
Mar 30, 2022 | 6.910 | 6.950 | 6.720 | 6.730 | 150,996 | -0.16(-2.32%) |
Mar 29, 2022 | 6.770 | 7.005 | 6.602 | 6.890 | 342,055 | +0.25(+3.77%) |
Mar 28, 2022 | 6.620 | 6.690 | 6.490 | 6.640 | 511,132 | +0.01(+0.15%) |
Mar 25, 2022 | 6.730 | 6.830 | 6.600 | 6.630 | 138,181 | -0.12(-1.70%) |
Mar 24, 2022 | 6.780 | 6.780 | 6.560 | 6.745 | 609,063 | +0.00(+0.07%) |
Mar 23, 2022 | 6.860 | 7.090 | 6.720 | 6.740 | 113,640 | -0.23(-3.30%) |
Mar 22, 2022 | 6.980 | 7.090 | 6.910 | 6.970 | 273,289 | +0.01(+0.14%) |
Mar 21, 2022 | 7.280 | 7.280 | 6.900 | 6.960 | 126,736 | -0.30(-4.13%) |
Mar 18, 2022 | 7.040 | 7.450 | 7.040 | 7.260 | 356,323 | +0.21(+2.98%) |
Mar 17, 2022 | 6.860 | 7.055 | 6.840 | 7.050 | 104,351 | +0.10(+1.44%) |
Mar 16, 2022 | 6.980 | 7.140 | 6.750 | 6.950 | 107,227 | +0.10(+1.46%) |
Mar 15, 2022 | 6.560 | 6.890 | 6.530 | 6.850 | 179,020 | +0.34(+5.22%) |
Mar 14, 2022 | 6.840 | 7.060 | 6.495 | 6.510 | 133,019 | -0.31(-4.55%) |
Mar 11, 2022 | 7.250 | 7.250 | 6.810 | 6.820 | 157,020 | -0.38(-5.28%) |
Mar 10, 2022 | 7.060 | 7.260 | 6.930 | 7.200 | 110,270 | -0.04(-0.55%) |
Mar 09, 2022 | 7.080 | 7.260 | 7.080 | 7.240 | 95,015 | +0.38(+5.54%) |
Mar 08, 2022 | 6.580 | 7.000 | 6.500 | 6.860 | 185,133 | +0.25(+3.78%) |
Mar 07, 2022 | 6.930 | 7.000 | 6.558 | 6.610 | 181,508 | -0.40(-5.71%) |
Mar 04, 2022 | 7.380 | 7.490 | 6.975 | 7.010 | 151,737 | -0.47(-6.28%) |
Mar 03, 2022 | 7.860 | 7.860 | 7.400 | 7.480 | 161,315 | -0.29(-3.73%) |
Mar 02, 2022 | 7.630 | 7.830 | 7.550 | 7.770 | 104,792 | +0.18(+2.37%) |