Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.950 | 6.010 | 5.020 | 5.180 | 2,729,759 | -0.84(-13.95%) |
May 27, 2022 | 5.730 | 6.095 | 5.670 | 6.020 | 3,364,031 | +0.36(+6.36%) |
May 26, 2022 | 5.000 | 5.710 | 4.990 | 5.660 | 2,165,744 | +0.73(+14.81%) |
May 25, 2022 | 4.600 | 4.930 | 4.500 | 4.930 | 2,163,519 | +0.22(+4.67%) |
May 24, 2022 | 5.290 | 5.290 | 4.405 | 4.710 | 3,196,362 | -0.73(-13.42%) |
May 23, 2022 | 5.190 | 5.555 | 4.930 | 5.440 | 2,048,495 | +0.38(+7.51%) |
May 20, 2022 | 4.970 | 5.070 | 4.730 | 5.060 | 2,101,550 | +0.13(+2.64%) |
May 19, 2022 | 4.720 | 4.930 | 4.685 | 4.930 | 1,676,544 | +0.17(+3.57%) |
May 18, 2022 | 4.730 | 4.800 | 4.400 | 4.760 | 2,365,339 | -0.16(-3.25%) |
May 17, 2022 | 5.150 | 5.410 | 4.610 | 4.920 | 3,063,450 | +0.02(+0.41%) |
May 16, 2022 | 4.380 | 4.910 | 4.160 | 4.900 | 6,041,716 | +0.47(+10.61%) |
May 13, 2022 | 4.090 | 4.650 | 4.080 | 4.430 | 4,262,377 | +0.33(+8.05%) |
May 12, 2022 | 3.160 | 4.110 | 3.120 | 4.100 | 9,447,168 | +0.83(+25.38%) |
May 11, 2022 | 3.620 | 4.090 | 3.240 | 3.270 | 10,822,182 | +0.15(+4.81%) |
May 10, 2022 | 3.510 | 3.670 | 2.990 | 3.120 | 2,374,980 | -0.32(-9.30%) |
May 09, 2022 | 3.650 | 3.750 | 3.410 | 3.440 | 1,848,772 | -0.30(-8.02%) |
May 06, 2022 | 3.930 | 3.930 | 3.620 | 3.740 | 2,006,486 | -0.19(-4.83%) |
May 05, 2022 | 4.090 | 4.090 | 3.750 | 3.930 | 1,595,219 | -0.20(-4.84%) |
May 04, 2022 | 4.050 | 4.140 | 3.770 | 4.130 | 1,873,312 | +0.08(+1.98%) |
May 03, 2022 | 4.230 | 4.320 | 3.970 | 4.050 | 2,223,259 | -0.16(-3.80%) |
May 02, 2022 | 4.180 | 4.280 | 4.010 | 4.210 | 1,833,213 | +0.09(+2.18%) |
Apr 29, 2022 | 4.380 | 4.590 | 4.080 | 4.120 | 2,360,181 | -0.35(-7.83%) |
Apr 28, 2022 | 4.630 | 4.660 | 4.410 | 4.470 | 2,385,605 | -0.04(-0.89%) |
Apr 27, 2022 | 4.670 | 4.720 | 4.500 | 4.510 | 2,233,488 | -0.16(-3.43%) |
Apr 26, 2022 | 4.990 | 5.020 | 4.640 | 4.670 | 1,372,433 | -0.36(-7.16%) |
Apr 25, 2022 | 4.780 | 5.050 | 4.630 | 5.030 | 2,051,134 | +0.22(+4.57%) |
Apr 22, 2022 | 5.030 | 5.130 | 4.730 | 4.810 | 1,831,618 | -0.29(-5.69%) |
Apr 21, 2022 | 5.500 | 5.540 | 5.020 | 5.100 | 1,944,605 | -0.36(-6.59%) |
Apr 20, 2022 | 5.650 | 5.680 | 5.400 | 5.460 | 1,028,244 | -0.14(-2.50%) |
Apr 19, 2022 | 5.320 | 5.690 | 5.320 | 5.600 | 1,109,298 | +0.25(+4.67%) |
Apr 18, 2022 | 5.510 | 5.585 | 5.270 | 5.350 | 971,676 | -0.20(-3.60%) |
Apr 14, 2022 | 5.920 | 5.990 | 5.460 | 5.550 | 1,294,891 | -0.38(-6.41%) |
Apr 13, 2022 | 5.880 | 6.210 | 5.879 | 5.930 | 1,400,804 | -0.01(-0.17%) |
Apr 12, 2022 | 6.010 | 6.580 | 5.860 | 5.940 | 1,677,118 | +0.09(+1.54%) |
Apr 11, 2022 | 5.810 | 6.150 | 5.735 | 5.850 | 1,360,598 | +0.00(+0.00%) |
Apr 08, 2022 | 5.730 | 5.970 | 5.660 | 5.850 | 971,539 | +0.05(+0.86%) |
Apr 07, 2022 | 5.770 | 5.870 | 5.500 | 5.800 | 2,140,644 | +0.00(+0.00%) |
Apr 06, 2022 | 5.900 | 5.980 | 5.650 | 5.800 | 1,080,784 | -0.30(-4.92%) |
Apr 05, 2022 | 6.490 | 6.620 | 6.060 | 6.100 | 1,508,326 | -0.37(-5.72%) |
Apr 04, 2022 | 5.910 | 6.505 | 5.830 | 6.470 | 1,947,451 | +0.57(+9.66%) |
Apr 01, 2022 | 6.180 | 6.270 | 5.805 | 5.900 | 1,904,357 | +0.05(+0.85%) |
Mar 31, 2022 | 6.330 | 6.360 | 5.820 | 5.850 | 2,972,141 | -0.59(-9.16%) |
Mar 30, 2022 | 6.280 | 6.680 | 6.100 | 6.440 | 3,830,402 | +0.26(+4.21%) |
Mar 29, 2022 | 6.090 | 6.480 | 6.090 | 6.180 | 2,060,932 | +0.19(+3.17%) |
Mar 28, 2022 | 6.320 | 6.380 | 5.880 | 5.990 | 4,335,201 | -0.33(-5.22%) |
Mar 25, 2022 | 6.550 | 6.750 | 6.170 | 6.320 | 5,305,508 | -0.53(-7.74%) |
Mar 24, 2022 | 7.120 | 7.120 | 6.700 | 6.850 | 896,455 | -0.08(-1.15%) |
Mar 23, 2022 | 7.520 | 7.520 | 6.825 | 6.930 | 1,457,003 | -0.70(-9.17%) |
Mar 22, 2022 | 7.480 | 7.660 | 7.460 | 7.630 | 674,612 | +0.23(+3.11%) |
Mar 21, 2022 | 7.870 | 7.900 | 7.330 | 7.400 | 929,200 | -0.54(-6.80%) |
Mar 18, 2022 | 7.410 | 7.970 | 7.390 | 7.940 | 1,474,633 | +0.47(+6.29%) |
Mar 17, 2022 | 7.350 | 7.525 | 7.260 | 7.470 | 1,016,894 | -0.02(-0.27%) |
Mar 16, 2022 | 6.860 | 7.490 | 6.860 | 7.490 | 1,016,397 | +0.68(+9.99%) |
Mar 15, 2022 | 6.510 | 6.850 | 6.445 | 6.810 | 737,170 | +0.33(+5.09%) |
Mar 14, 2022 | 6.780 | 6.820 | 6.370 | 6.480 | 1,039,326 | -0.32(-4.71%) |
Mar 11, 2022 | 7.320 | 7.440 | 6.800 | 6.800 | 831,496 | -0.50(-6.85%) |
Mar 10, 2022 | 7.030 | 7.540 | 7.000 | 7.300 | 1,049,609 | +0.20(+2.82%) |
Mar 09, 2022 | 7.270 | 7.300 | 6.990 | 7.100 | 1,573,547 | +0.12(+1.72%) |
Mar 08, 2022 | 6.880 | 7.340 | 6.760 | 6.980 | 2,758,172 | +0.44(+6.73%) |
Mar 07, 2022 | 7.550 | 7.550 | 6.435 | 6.540 | 4,244,747 | -1.03(-13.61%) |
Mar 04, 2022 | 7.400 | 7.650 | 6.770 | 7.570 | 6,195,278 | -0.04(-0.53%) |
Mar 03, 2022 | 6.700 | 7.610 | 6.600 | 7.610 | 5,078,804 | +0.96(+14.44%) |
Mar 02, 2022 | 5.050 | 6.730 | 5.050 | 6.650 | 5,554,199 | +0.92(+16.06%) |