Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.760 | 4.920 | 4.640 | 4.690 | 208,027 | -0.04(-0.85%) |
May 27, 2022 | 4.860 | 5.100 | 4.690 | 4.730 | 342,175 | -0.11(-2.27%) |
May 26, 2022 | 4.400 | 4.900 | 4.400 | 4.840 | 256,462 | +0.46(+10.50%) |
May 25, 2022 | 4.140 | 4.420 | 4.050 | 4.380 | 159,577 | +0.26(+6.31%) |
May 24, 2022 | 4.280 | 4.370 | 4.080 | 4.120 | 227,590 | -0.22(-5.07%) |
May 23, 2022 | 4.350 | 4.500 | 4.210 | 4.340 | 226,394 | -0.03(-0.69%) |
May 20, 2022 | 4.700 | 4.700 | 4.250 | 4.370 | 224,910 | -0.25(-5.41%) |
May 19, 2022 | 4.680 | 4.780 | 4.580 | 4.620 | 167,109 | -0.09(-1.91%) |
May 18, 2022 | 4.780 | 5.102 | 4.620 | 4.710 | 224,204 | -0.10(-2.08%) |
May 17, 2022 | 4.910 | 5.010 | 4.750 | 4.810 | 213,530 | -0.04(-0.82%) |
May 16, 2022 | 5.120 | 5.260 | 4.810 | 4.850 | 297,206 | -0.34(-6.55%) |
May 13, 2022 | 4.450 | 5.210 | 4.370 | 5.190 | 591,736 | +0.83(+19.04%) |
May 12, 2022 | 3.880 | 4.390 | 3.410 | 4.360 | 547,400 | +0.35(+8.73%) |
May 11, 2022 | 4.100 | 4.310 | 3.920 | 4.010 | 401,128 | -0.06(-1.47%) |
May 10, 2022 | 4.750 | 4.780 | 4.000 | 4.070 | 587,323 | -0.44(-9.76%) |
May 09, 2022 | 5.130 | 5.180 | 4.490 | 4.510 | 531,868 | -0.85(-15.86%) |
May 06, 2022 | 5.760 | 5.910 | 5.050 | 5.360 | 349,279 | -0.34(-5.96%) |
May 05, 2022 | 6.120 | 6.160 | 5.670 | 5.700 | 242,714 | -0.61(-9.67%) |
May 04, 2022 | 6.260 | 6.330 | 5.920 | 6.310 | 186,316 | +0.11(+1.77%) |
May 03, 2022 | 6.330 | 6.330 | 6.110 | 6.200 | 135,001 | -0.12(-1.90%) |
May 02, 2022 | 6.180 | 6.370 | 5.930 | 6.320 | 238,247 | +0.22(+3.61%) |
Apr 29, 2022 | 5.980 | 6.320 | 5.950 | 6.100 | 190,252 | -0.03(-0.49%) |
Apr 28, 2022 | 5.890 | 6.150 | 5.722 | 6.130 | 168,817 | +0.32(+5.51%) |
Apr 27, 2022 | 5.830 | 5.984 | 5.720 | 5.810 | 141,141 | -0.06(-1.02%) |
Apr 26, 2022 | 6.000 | 6.030 | 5.810 | 5.870 | 212,924 | -0.19(-3.14%) |
Apr 25, 2022 | 5.590 | 6.080 | 5.530 | 6.060 | 309,191 | +0.35(+6.13%) |
Apr 22, 2022 | 6.510 | 6.510 | 5.650 | 5.710 | 264,424 | -0.17(-2.89%) |
Apr 21, 2022 | 6.400 | 6.620 | 5.860 | 5.880 | 185,597 | -0.56(-8.70%) |
Apr 20, 2022 | 6.190 | 6.500 | 6.120 | 6.440 | 208,129 | +0.04(+0.63%) |
Apr 19, 2022 | 5.800 | 6.470 | 5.800 | 6.400 | 204,847 | +0.55(+9.40%) |
Apr 18, 2022 | 6.400 | 6.400 | 5.800 | 5.850 | 354,428 | -0.60(-9.30%) |
Apr 14, 2022 | 6.650 | 6.700 | 6.450 | 6.450 | 100,771 | -0.20(-3.01%) |
Apr 13, 2022 | 6.520 | 6.710 | 6.450 | 6.650 | 160,669 | +0.03(+0.45%) |
Apr 12, 2022 | 6.530 | 6.790 | 6.500 | 6.620 | 155,481 | +0.19(+2.95%) |
Apr 11, 2022 | 6.550 | 6.660 | 6.350 | 6.430 | 167,406 | -0.20(-3.02%) |
Apr 08, 2022 | 6.790 | 6.860 | 6.600 | 6.630 | 116,680 | -0.19(-2.79%) |
Apr 07, 2022 | 6.690 | 6.910 | 6.621 | 6.820 | 140,595 | +0.06(+0.89%) |
Apr 06, 2022 | 7.080 | 7.080 | 6.625 | 6.760 | 323,423 | -0.49(-6.76%) |
Apr 05, 2022 | 7.460 | 7.465 | 7.010 | 7.250 | 217,118 | -0.30(-3.97%) |
Apr 04, 2022 | 7.010 | 7.590 | 7.010 | 7.550 | 316,726 | +0.47(+6.64%) |
Apr 01, 2022 | 7.190 | 7.340 | 6.930 | 7.080 | 206,864 | -0.22(-3.01%) |
Mar 31, 2022 | 7.500 | 7.541 | 7.180 | 7.300 | 208,241 | -0.16(-2.14%) |
Mar 30, 2022 | 7.200 | 7.530 | 7.020 | 7.460 | 283,635 | +0.11(+1.50%) |
Mar 29, 2022 | 6.820 | 7.450 | 6.790 | 7.350 | 424,206 | +0.57(+8.41%) |
Mar 28, 2022 | 6.890 | 7.180 | 6.698 | 6.780 | 242,356 | -0.10(-1.45%) |
Mar 25, 2022 | 7.480 | 7.480 | 6.850 | 6.880 | 304,665 | -0.61(-8.14%) |
Mar 24, 2022 | 7.260 | 7.590 | 7.240 | 7.490 | 254,968 | +0.21(+2.88%) |
Mar 23, 2022 | 6.990 | 7.440 | 6.890 | 7.280 | 323,754 | +0.21(+2.97%) |
Mar 22, 2022 | 6.850 | 7.110 | 6.850 | 7.070 | 324,725 | +0.30(+4.43%) |
Mar 21, 2022 | 6.540 | 6.900 | 6.520 | 6.770 | 225,281 | +0.23(+3.52%) |
Mar 18, 2022 | 6.400 | 6.710 | 6.324 | 6.540 | 442,486 | +0.10(+1.55%) |
Mar 17, 2022 | 6.050 | 6.580 | 6.040 | 6.440 | 313,470 | +0.41(+6.80%) |
Mar 16, 2022 | 6.210 | 6.319 | 5.760 | 6.030 | 282,770 | +0.00(+0.00%) |
Mar 15, 2022 | 5.330 | 6.110 | 5.330 | 6.030 | 401,198 | +0.71(+13.35%) |
Mar 14, 2022 | 5.500 | 5.750 | 5.250 | 5.320 | 364,871 | -0.20(-3.62%) |
Mar 11, 2022 | 5.690 | 5.880 | 5.500 | 5.520 | 429,160 | -0.17(-2.99%) |
Mar 10, 2022 | 5.750 | 5.840 | 5.625 | 5.690 | 211,562 | -0.22(-3.72%) |
Mar 09, 2022 | 5.300 | 6.120 | 5.290 | 5.910 | 510,734 | +0.75(+14.53%) |
Mar 08, 2022 | 5.370 | 5.420 | 5.000 | 5.160 | 502,705 | -0.07(-1.34%) |
Mar 07, 2022 | 6.510 | 6.650 | 5.200 | 5.230 | 1,155,365 | -1.34(-20.40%) |
Mar 04, 2022 | 6.920 | 7.020 | 6.510 | 6.570 | 236,107 | -0.35(-5.06%) |
Mar 03, 2022 | 6.980 | 7.110 | 6.850 | 6.920 | 213,904 | +0.00(+0.00%) |
Mar 02, 2022 | 7.150 | 7.280 | 6.910 | 6.920 | 231,073 | -0.22(-3.08%) |