Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.120 | 5.170 | 4.760 | 4.790 | 1,079,697 | -0.27(-5.34%) |
May 30, 2022 | 4.900 | 5.080 | 4.870 | 5.060 | 814,039 | +0.17(+3.48%) |
May 27, 2022 | 4.930 | 4.970 | 4.760 | 4.890 | 732,176 | +0.00(+0.00%) |
May 26, 2022 | 4.850 | 4.930 | 4.820 | 4.890 | 571,022 | +0.08(+1.66%) |
May 25, 2022 | 4.850 | 4.920 | 4.780 | 4.810 | 1,669,056 | -0.05(-1.03%) |
May 24, 2022 | 4.840 | 4.960 | 4.800 | 4.860 | 1,597,637 | +0.01(+0.21%) |
May 20, 2022 | 4.850 | 0 | -0.17(-3.39%) | |||
May 19, 2022 | 4.740 | 5.100 | 4.730 | 5.020 | 2,108,855 | +0.29(+6.13%) |
May 18, 2022 | 4.960 | 5.000 | 4.630 | 4.730 | 1,463,440 | -0.25(-5.02%) |
May 17, 2022 | 4.920 | 5.020 | 4.860 | 4.980 | 1,522,904 | +0.22(+4.62%) |
May 16, 2022 | 4.640 | 4.870 | 4.640 | 4.760 | 1,954,309 | +0.12(+2.59%) |
May 13, 2022 | 4.260 | 4.700 | 4.260 | 4.640 | 2,190,369 | +0.17(+3.80%) |
May 12, 2022 | 4.610 | 4.710 | 4.380 | 4.470 | 1,435,452 | -0.31(-6.49%) |
May 11, 2022 | 4.850 | 5.000 | 4.770 | 4.780 | 1,599,005 | +0.02(+0.42%) |
May 10, 2022 | 5.010 | 5.080 | 4.670 | 4.760 | 2,620,835 | -0.15(-3.05%) |
May 09, 2022 | 5.000 | 5.080 | 4.820 | 4.910 | 1,457,478 | -0.33(-6.30%) |
May 06, 2022 | 5.460 | 5.480 | 5.100 | 5.240 | 1,435,836 | -0.24(-4.38%) |
May 05, 2022 | 5.940 | 5.950 | 5.380 | 5.480 | 1,024,822 | -0.40(-6.80%) |
May 04, 2022 | 5.870 | 5.870 | 5.510 | 5.880 | 1,382,654 | +0.03(+0.51%) |
May 03, 2022 | 5.870 | 6.020 | 5.740 | 5.850 | 939,000 | +0.01(+0.17%) |
May 02, 2022 | 5.770 | 5.950 | 5.700 | 5.840 | 1,133,753 | -0.01(-0.17%) |
Apr 29, 2022 | 5.700 | 6.080 | 5.700 | 5.850 | 1,611,221 | +0.20(+3.54%) |
Apr 28, 2022 | 5.640 | 5.770 | 5.500 | 5.650 | 3,561,600 | +0.01(+0.18%) |
Apr 27, 2022 | 5.540 | 5.690 | 5.500 | 5.640 | 1,322,836 | +0.23(+4.25%) |
Apr 26, 2022 | 5.580 | 5.580 | 5.300 | 5.410 | 1,923,624 | -0.10(-1.81%) |
Apr 25, 2022 | 5.720 | 5.720 | 5.320 | 5.510 | 2,525,443 | -0.37(-6.29%) |
Apr 22, 2022 | 6.090 | 6.100 | 5.840 | 5.880 | 1,450,011 | -0.21(-3.45%) |
Apr 21, 2022 | 6.340 | 6.510 | 5.980 | 6.090 | 2,319,760 | -0.33(-5.14%) |
Apr 20, 2022 | 6.800 | 6.820 | 6.250 | 6.420 | 3,227,895 | -0.46(-6.69%) |
Apr 19, 2022 | 6.960 | 7.000 | 6.710 | 6.880 | 1,446,043 | -0.25(-3.51%) |
Apr 18, 2022 | 6.940 | 7.320 | 6.930 | 7.130 | 1,481,616 | +0.23(+3.33%) |
Apr 14, 2022 | 6.900 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 6.660 | 6.920 | 6.660 | 6.900 | 1,111,583 | +0.24(+3.60%) |
Apr 12, 2022 | 6.770 | 6.910 | 6.640 | 6.660 | 880,831 | -0.10(-1.48%) |
Apr 11, 2022 | 6.870 | 6.870 | 6.530 | 6.760 | 1,244,559 | -0.11(-1.60%) |
Apr 08, 2022 | 6.940 | 6.940 | 6.750 | 6.870 | 886,889 | +0.01(+0.15%) |
Apr 07, 2022 | 6.630 | 6.890 | 6.600 | 6.860 | 1,221,490 | +0.24(+3.63%) |
Apr 06, 2022 | 6.760 | 6.790 | 6.500 | 6.620 | 1,599,979 | -0.12(-1.78%) |
Apr 05, 2022 | 7.150 | 7.260 | 6.720 | 6.740 | 2,601,506 | -0.41(-5.73%) |
Apr 04, 2022 | 7.390 | 7.390 | 7.050 | 7.150 | 1,196,861 | -0.10(-1.38%) |
Apr 01, 2022 | 7.130 | 7.330 | 6.970 | 7.250 | 1,273,654 | +0.18(+2.55%) |
Mar 31, 2022 | 6.980 | 7.190 | 6.920 | 7.070 | 1,669,806 | +0.17(+2.46%) |
Mar 30, 2022 | 7.020 | 7.120 | 6.830 | 6.900 | 1,734,438 | -0.12(-1.71%) |
Mar 29, 2022 | 7.260 | 7.260 | 6.950 | 7.020 | 1,362,402 | -0.25(-3.44%) |
Mar 28, 2022 | 7.240 | 7.320 | 7.120 | 7.270 | 541,068 | -0.06(-0.82%) |
Mar 25, 2022 | 7.360 | 7.390 | 7.190 | 7.330 | 826,167 | -0.05(-0.68%) |
Mar 24, 2022 | 7.550 | 7.630 | 7.330 | 7.380 | 741,600 | -0.18(-2.38%) |
Mar 23, 2022 | 7.400 | 7.770 | 7.400 | 7.560 | 1,371,639 | +0.24(+3.28%) |
Mar 22, 2022 | 7.430 | 7.530 | 7.240 | 7.320 | 601,584 | -0.09(-1.21%) |
Mar 21, 2022 | 7.310 | 7.470 | 7.310 | 7.410 | 1,362,382 | +0.08(+1.09%) |
Mar 18, 2022 | 7.350 | 7.420 | 7.250 | 7.330 | 1,595,705 | -0.01(-0.14%) |
Mar 17, 2022 | 7.130 | 7.350 | 7.130 | 7.340 | 890,008 | +0.27(+3.82%) |
Mar 16, 2022 | 6.970 | 7.090 | 6.900 | 7.070 | 960,734 | +0.18(+2.61%) |
Mar 15, 2022 | 6.640 | 6.890 | 6.530 | 6.890 | 794,772 | +0.14(+2.07%) |
Mar 14, 2022 | 7.040 | 7.070 | 6.670 | 6.750 | 1,255,561 | -0.36(-5.06%) |
Mar 11, 2022 | 7.360 | 7.360 | 7.080 | 7.110 | 686,896 | -0.29(-3.92%) |
Mar 10, 2022 | 6.900 | 7.430 | 6.900 | 7.400 | 1,365,761 | +0.50(+7.25%) |
Mar 09, 2022 | 6.630 | 6.930 | 6.590 | 6.900 | 1,889,129 | +0.10(+1.47%) |
Mar 08, 2022 | 6.980 | 7.010 | 6.580 | 6.800 | 2,719,323 | -0.26(-3.68%) |
Mar 07, 2022 | 7.790 | 7.790 | 7.050 | 7.060 | 3,335,566 | -0.52(-6.86%) |
Mar 04, 2022 | 7.240 | 7.670 | 7.160 | 7.580 | 2,598,666 | +0.36(+4.99%) |
Mar 03, 2022 | 6.870 | 7.340 | 6.870 | 7.220 | 3,842,965 | +0.40(+5.87%) |
Mar 02, 2022 | 7.000 | 7.020 | 6.740 | 6.820 | 1,472,296 | -0.09(-1.30%) |