Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.280 | 5.520 | 4.880 | 4.880 | 2,240 | -0.41(-7.83%) |
May 27, 2022 | 4.760 | 5.520 | 4.760 | 5.294 | 6,014 | +0.29(+5.89%) |
May 26, 2022 | 5.680 | 5.680 | 4.720 | 5.000 | 7,368 | -0.32(-6.02%) |
May 25, 2022 | 5.606 | 5.606 | 5.040 | 5.320 | 6,587 | -0.40(-6.99%) |
May 24, 2022 | 5.640 | 6.040 | 5.600 | 5.720 | 11,884 | -0.52(-8.33%) |
May 23, 2022 | 6.680 | 6.800 | 5.640 | 6.240 | 9,893 | -0.60(-8.77%) |
May 20, 2022 | 6.280 | 6.960 | 6.280 | 6.840 | 20,456 | +0.56(+8.92%) |
May 19, 2022 | 5.600 | 6.440 | 5.400 | 6.280 | 22,663 | +0.84(+15.44%) |
May 18, 2022 | 5.360 | 5.880 | 5.240 | 5.440 | 9,243 | +0.08(+1.49%) |
May 17, 2022 | 4.220 | 5.360 | 4.220 | 5.360 | 21,329 | +1.16(+27.62%) |
May 16, 2022 | 4.200 | 4.280 | 3.960 | 4.200 | 11,379 | +0.46(+12.44%) |
May 13, 2022 | 3.931 | 4.400 | 3.651 | 3.735 | 18,694 | +0.04(+1.07%) |
May 12, 2022 | 4.800 | 4.800 | 3.520 | 3.696 | 39,003 | -1.50(-28.93%) |
May 11, 2022 | 4.560 | 5.200 | 4.040 | 5.200 | 16,879 | +0.48(+10.17%) |
May 10, 2022 | 4.040 | 5.000 | 4.000 | 4.720 | 29,182 | +0.60(+14.56%) |
May 09, 2022 | 4.560 | 4.800 | 4.120 | 4.120 | 35,913 | -0.76(-15.57%) |
May 06, 2022 | 5.400 | 5.415 | 4.400 | 4.880 | 21,788 | -0.60(-10.95%) |
May 05, 2022 | 5.760 | 5.880 | 5.400 | 5.480 | 9,402 | -0.44(-7.43%) |
May 04, 2022 | 5.560 | 6.080 | 5.560 | 5.920 | 13,573 | +0.04(+0.68%) |
May 03, 2022 | 5.840 | 6.360 | 5.680 | 5.880 | 22,561 | -0.20(-3.29%) |
May 02, 2022 | 6.400 | 6.400 | 5.840 | 6.080 | 32,732 | -0.32(-5.00%) |
Apr 29, 2022 | 6.160 | 6.400 | 6.000 | 6.400 | 18,589 | +0.40(+6.67%) |
Apr 28, 2022 | 5.920 | 6.120 | 5.800 | 6.000 | 7,770 | -0.08(-1.32%) |
Apr 27, 2022 | 5.800 | 6.240 | 5.600 | 6.080 | 20,004 | +0.16(+2.70%) |
Apr 26, 2022 | 6.120 | 6.480 | 5.800 | 5.920 | 16,112 | -0.16(-2.63%) |
Apr 25, 2022 | 5.680 | 6.080 | 5.680 | 6.080 | 5,702 | +0.44(+7.80%) |
Apr 22, 2022 | 6.160 | 6.160 | 5.640 | 5.640 | 16,491 | -0.56(-9.03%) |
Apr 21, 2022 | 5.720 | 6.200 | 5.720 | 6.200 | 10,303 | +0.28(+4.73%) |
Apr 20, 2022 | 5.920 | 6.360 | 5.360 | 5.920 | 20,200 | +0.00(+0.00%) |
Apr 19, 2022 | 5.600 | 6.360 | 5.080 | 5.920 | 18,371 | +0.52(+9.63%) |
Apr 18, 2022 | 5.800 | 5.840 | 5.000 | 5.400 | 26,608 | -0.06(-1.10%) |
Apr 14, 2022 | 5.600 | 5.700 | 5.440 | 5.460 | 10,058 | -0.26(-4.55%) |
Apr 13, 2022 | 5.560 | 5.980 | 5.560 | 5.720 | 10,159 | +0.04(+0.70%) |
Apr 12, 2022 | 5.680 | 6.040 | 5.524 | 5.680 | 20,420 | +0.00(+0.00%) |
Apr 11, 2022 | 6.160 | 6.360 | 5.600 | 5.680 | 10,167 | -0.56(-8.97%) |
Apr 08, 2022 | 5.800 | 6.360 | 5.800 | 6.240 | 11,107 | +0.40(+6.85%) |
Apr 07, 2022 | 6.000 | 6.200 | 5.481 | 5.840 | 21,037 | -0.52(-8.18%) |
Apr 06, 2022 | 6.242 | 6.560 | 6.000 | 6.360 | 15,463 | -0.08(-1.24%) |
Apr 05, 2022 | 6.760 | 7.047 | 6.040 | 6.440 | 27,471 | -0.36(-5.29%) |
Apr 04, 2022 | 6.960 | 7.280 | 6.800 | 6.800 | 17,380 | +0.00(+0.00%) |
Apr 01, 2022 | 7.000 | 7.321 | 6.800 | 6.800 | 10,957 | -0.40(-5.56%) |
Mar 31, 2022 | 8.720 | 8.720 | 6.800 | 7.200 | 44,860 | -0.92(-11.33%) |
Mar 30, 2022 | 8.800 | 8.800 | 7.400 | 8.120 | 41,627 | -0.64(-7.31%) |
Mar 29, 2022 | 9.120 | 9.670 | 8.640 | 8.760 | 16,929 | -0.44(-4.78%) |
Mar 28, 2022 | 9.000 | 9.280 | 8.884 | 9.200 | 14,105 | -0.08(-0.86%) |
Mar 25, 2022 | 8.800 | 9.280 | 8.600 | 9.280 | 13,633 | +0.44(+4.98%) |
Mar 24, 2022 | 8.080 | 9.000 | 7.920 | 8.840 | 27,343 | +0.56(+6.76%) |
Mar 23, 2022 | 8.520 | 8.520 | 8.087 | 8.280 | 15,394 | -0.32(-3.72%) |
Mar 22, 2022 | 8.360 | 8.600 | 8.240 | 8.600 | 14,862 | +0.44(+5.39%) |
Mar 21, 2022 | 7.560 | 8.320 | 7.212 | 8.160 | 16,928 | +0.44(+5.70%) |
Mar 18, 2022 | 7.560 | 7.920 | 7.138 | 7.720 | 19,450 | +0.32(+4.32%) |
Mar 17, 2022 | 6.720 | 7.600 | 6.720 | 7.400 | 18,921 | +0.44(+6.32%) |
Mar 16, 2022 | 6.680 | 7.120 | 6.680 | 6.960 | 13,085 | +0.24(+3.57%) |
Mar 15, 2022 | 6.800 | 7.080 | 6.600 | 6.720 | 11,588 | -0.20(-2.89%) |
Mar 14, 2022 | 7.040 | 7.080 | 6.720 | 6.920 | 8,172 | -0.24(-3.35%) |
Mar 11, 2022 | 7.440 | 7.440 | 6.764 | 7.160 | 14,684 | -0.32(-4.28%) |
Mar 10, 2022 | 7.320 | 7.720 | 7.040 | 7.480 | 14,197 | -0.24(-3.11%) |
Mar 09, 2022 | 7.600 | 8.000 | 7.247 | 7.720 | 18,536 | +0.48(+6.63%) |
Mar 08, 2022 | 7.120 | 7.560 | 6.600 | 7.240 | 31,360 | +0.04(+0.56%) |
Mar 07, 2022 | 7.360 | 7.400 | 6.640 | 7.200 | 23,200 | +0.00(+0.00%) |
Mar 04, 2022 | 7.760 | 7.760 | 7.160 | 7.200 | 15,821 | -0.52(-6.74%) |
Mar 03, 2022 | 7.880 | 7.880 | 7.400 | 7.720 | 18,367 | -0.28(-3.50%) |
Mar 02, 2022 | 7.800 | 8.080 | 7.520 | 8.000 | 6,165 | +0.24(+3.09%) |