Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.220 | 5.290 | 4.995 | 5.050 | 1,483,577 | -0.19(-3.63%) |
May 27, 2022 | 5.000 | 5.320 | 4.990 | 5.240 | 726,390 | +0.25(+5.01%) |
May 26, 2022 | 5.000 | 5.210 | 4.990 | 4.990 | 962,574 | -0.03(-0.60%) |
May 25, 2022 | 5.000 | 5.190 | 4.975 | 5.020 | 675,083 | +0.04(+0.80%) |
May 24, 2022 | 5.400 | 5.510 | 4.930 | 4.980 | 1,824,325 | -0.53(-9.62%) |
May 23, 2022 | 5.650 | 5.870 | 5.460 | 5.510 | 773,067 | -0.03(-0.54%) |
May 20, 2022 | 5.580 | 5.600 | 5.000 | 5.540 | 2,902,258 | +0.05(+0.91%) |
May 19, 2022 | 5.940 | 6.070 | 5.490 | 5.490 | 1,656,195 | -0.41(-6.95%) |
May 18, 2022 | 6.450 | 6.700 | 5.870 | 5.900 | 1,695,866 | -0.73(-11.01%) |
May 17, 2022 | 6.130 | 6.655 | 6.110 | 6.630 | 1,339,100 | +0.61(+10.13%) |
May 16, 2022 | 5.630 | 6.100 | 5.575 | 6.020 | 1,782,792 | +0.27(+4.70%) |
May 13, 2022 | 5.590 | 5.920 | 5.590 | 5.750 | 1,116,644 | +0.23(+4.17%) |
May 12, 2022 | 5.500 | 5.680 | 5.310 | 5.520 | 918,168 | -0.04(-0.72%) |
May 11, 2022 | 5.590 | 5.770 | 5.390 | 5.560 | 1,455,092 | +0.00(+0.00%) |
May 10, 2022 | 5.880 | 6.045 | 5.490 | 5.560 | 1,651,291 | -0.15(-2.63%) |
May 09, 2022 | 6.030 | 6.260 | 5.670 | 5.710 | 1,480,740 | -0.60(-9.51%) |
May 06, 2022 | 6.370 | 6.510 | 6.130 | 6.310 | 1,823,561 | -0.14(-2.17%) |
May 05, 2022 | 6.880 | 6.880 | 6.280 | 6.450 | 2,204,372 | -0.51(-7.33%) |
May 04, 2022 | 8.680 | 8.760 | 6.891 | 6.960 | 6,425,126 | -5.36(-43.51%) |
May 03, 2022 | 12.55 | 12.55 | 12.55 | 12.32 | 1,863,672 | -0.22(-1.75%) |
May 02, 2022 | 11.76 | 12.64 | 11.65 | 12.54 | 878,736 | +0.66(+5.56%) |
Apr 29, 2022 | 12.09 | 12.56 | 11.79 | 11.88 | 696,382 | -0.22(-1.82%) |
Apr 28, 2022 | 12.50 | 12.69 | 11.78 | 12.10 | 833,608 | -0.24(-1.94%) |
Apr 27, 2022 | 12.73 | 13.07 | 12.25 | 12.34 | 751,331 | -0.40(-3.14%) |
Apr 26, 2022 | 13.78 | 14.09 | 12.70 | 12.74 | 688,438 | -1.20(-8.61%) |
Apr 25, 2022 | 13.48 | 14.02 | 13.15 | 13.94 | 575,477 | +0.34(+2.50%) |
Apr 22, 2022 | 13.79 | 14.22 | 13.56 | 13.60 | 351,057 | -0.34(-2.44%) |
Apr 21, 2022 | 14.98 | 15.11 | 13.90 | 13.94 | 453,638 | -0.97(-6.51%) |
Apr 20, 2022 | 14.86 | 15.15 | 14.59 | 14.91 | 445,790 | +0.29(+1.98%) |
Apr 19, 2022 | 14.62 | 15.00 | 14.34 | 14.62 | 342,865 | +0.06(+0.41%) |
Apr 18, 2022 | 15.03 | 15.09 | 14.45 | 14.56 | 533,526 | -0.43(-2.87%) |
Apr 14, 2022 | 15.44 | 15.59 | 14.85 | 14.99 | 613,921 | -0.45(-2.91%) |
Apr 13, 2022 | 14.80 | 15.74 | 14.80 | 15.44 | 780,156 | +0.58(+3.90%) |
Apr 12, 2022 | 15.88 | 16.32 | 14.79 | 14.86 | 496,523 | -0.87(-5.53%) |
Apr 11, 2022 | 16.44 | 16.44 | 15.09 | 15.73 | 603,884 | -0.63(-3.85%) |
Apr 08, 2022 | 16.38 | 17.76 | 14.51 | 16.36 | 2,476,779 | -0.22(-1.33%) |
Apr 07, 2022 | 16.44 | 16.79 | 15.96 | 16.58 | 581,070 | +0.03(+0.18%) |
Apr 06, 2022 | 16.25 | 16.74 | 16.03 | 16.55 | 1,393,646 | +0.04(+0.24%) |
Apr 05, 2022 | 16.93 | 17.61 | 16.47 | 16.51 | 434,435 | -0.62(-3.62%) |
Apr 04, 2022 | 17.10 | 17.80 | 16.83 | 17.13 | 845,168 | +0.16(+0.94%) |
Apr 01, 2022 | 16.61 | 17.06 | 16.37 | 16.97 | 816,498 | +0.35(+2.11%) |
Mar 31, 2022 | 16.98 | 17.26 | 16.43 | 16.62 | 1,478,194 | -0.28(-1.66%) |
Mar 30, 2022 | 17.44 | 17.79 | 16.81 | 16.90 | 507,330 | -0.59(-3.37%) |
Mar 29, 2022 | 17.30 | 17.87 | 16.78 | 17.49 | 449,884 | +0.26(+1.51%) |
Mar 28, 2022 | 18.12 | 18.30 | 16.98 | 17.23 | 517,909 | -0.83(-4.60%) |
Mar 25, 2022 | 18.32 | 18.43 | 17.86 | 18.06 | 570,495 | -0.27(-1.47%) |
Mar 24, 2022 | 17.62 | 18.52 | 17.36 | 18.33 | 946,609 | +0.78(+4.44%) |
Mar 23, 2022 | 16.60 | 18.33 | 16.33 | 17.55 | 1,450,181 | +1.52(+9.48%) |
Mar 22, 2022 | 14.96 | 16.11 | 14.90 | 16.03 | 1,061,476 | +1.24(+8.38%) |
Mar 21, 2022 | 15.54 | 15.63 | 14.40 | 14.79 | 797,378 | -0.80(-5.13%) |
Mar 18, 2022 | 16.00 | 18.55 | 15.40 | 15.59 | 3,614,365 | +0.28(+1.83%) |
Mar 17, 2022 | 14.77 | 15.38 | 14.43 | 15.31 | 2,690,479 | +0.60(+4.08%) |
Mar 16, 2022 | 14.20 | 14.87 | 13.76 | 14.71 | 1,404,528 | +0.71(+5.07%) |
Mar 15, 2022 | 14.10 | 14.53 | 13.93 | 14.00 | 385,213 | -0.11(-0.78%) |
Mar 14, 2022 | 14.19 | 14.73 | 13.74 | 14.11 | 348,736 | -0.12(-0.84%) |
Mar 11, 2022 | 14.70 | 15.30 | 14.00 | 14.23 | 834,416 | -0.22(-1.52%) |
Mar 10, 2022 | 14.19 | 14.49 | 13.99 | 14.45 | 266,984 | +0.01(+0.07%) |
Mar 09, 2022 | 14.06 | 14.73 | 14.06 | 14.44 | 380,576 | +0.40(+2.85%) |
Mar 08, 2022 | 13.48 | 14.42 | 13.20 | 14.04 | 356,614 | +0.63(+4.70%) |
Mar 07, 2022 | 13.22 | 13.80 | 13.22 | 13.41 | 224,048 | +0.11(+0.83%) |
Mar 04, 2022 | 13.62 | 13.79 | 13.20 | 13.30 | 184,302 | -0.51(-3.69%) |
Mar 03, 2022 | 14.39 | 14.39 | 13.70 | 13.81 | 286,637 | -0.40(-2.81%) |
Mar 02, 2022 | 14.68 | 14.80 | 14.17 | 14.21 | 395,126 | -0.36(-2.47%) |