Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.730 | 7.890 | 7.060 | 7.230 | 926,700 | -0.38(-4.99%) |
May 30, 2022 | 7.050 | 7.650 | 7.000 | 7.610 | 596,705 | +0.71(+10.29%) |
May 27, 2022 | 7.100 | 7.110 | 6.750 | 6.900 | 662,099 | -0.23(-3.23%) |
May 26, 2022 | 6.900 | 7.200 | 6.830 | 7.130 | 941,027 | +0.40(+5.94%) |
May 25, 2022 | 6.360 | 6.790 | 6.250 | 6.730 | 685,534 | +0.41(+6.49%) |
May 24, 2022 | 6.110 | 6.330 | 6.050 | 6.320 | 524,953 | +0.36(+6.04%) |
May 20, 2022 | 5.960 | 0 | +0.14(+2.41%) | |||
May 19, 2022 | 5.750 | 6.080 | 5.750 | 5.820 | 313,207 | -0.10(-1.69%) |
May 18, 2022 | 6.200 | 6.200 | 5.690 | 5.920 | 489,525 | -0.17(-2.79%) |
May 17, 2022 | 5.940 | 6.300 | 5.940 | 6.090 | 828,968 | +0.30(+5.18%) |
May 16, 2022 | 5.300 | 6.120 | 5.300 | 5.790 | 1,211,029 | +0.49(+9.25%) |
May 13, 2022 | 4.930 | 5.430 | 4.930 | 5.300 | 921,776 | +0.60(+12.77%) |
May 12, 2022 | 4.840 | 4.890 | 4.520 | 4.700 | 507,244 | -0.13(-2.69%) |
May 11, 2022 | 4.710 | 5.100 | 4.700 | 4.830 | 847,906 | +0.22(+4.77%) |
May 10, 2022 | 4.860 | 4.960 | 4.440 | 4.610 | 1,049,142 | -0.01(-0.22%) |
May 09, 2022 | 5.040 | 5.040 | 4.530 | 4.620 | 534,351 | -0.52(-10.12%) |
May 06, 2022 | 5.300 | 5.410 | 4.970 | 5.140 | 471,875 | +0.01(+0.19%) |
May 05, 2022 | 5.320 | 5.430 | 4.790 | 5.130 | 772,076 | -0.06(-1.16%) |
May 04, 2022 | 4.960 | 5.210 | 4.820 | 5.190 | 832,916 | +0.35(+7.23%) |
May 03, 2022 | 4.620 | 4.980 | 4.610 | 4.840 | 296,038 | +0.22(+4.76%) |
May 02, 2022 | 4.680 | 4.720 | 4.520 | 4.620 | 347,396 | -0.18(-3.75%) |
Apr 29, 2022 | 4.940 | 5.040 | 4.710 | 4.800 | 371,961 | -0.05(-1.03%) |
Apr 28, 2022 | 4.710 | 4.990 | 4.510 | 4.850 | 779,847 | +0.22(+4.75%) |
Apr 27, 2022 | 4.730 | 4.740 | 4.500 | 4.630 | 386,409 | -0.06(-1.28%) |
Apr 26, 2022 | 4.690 | 4.860 | 4.560 | 4.690 | 439,305 | -0.02(-0.42%) |
Apr 25, 2022 | 4.700 | 4.770 | 4.360 | 4.710 | 1,719,306 | -0.20(-4.07%) |
Apr 22, 2022 | 5.040 | 5.190 | 4.790 | 4.910 | 566,767 | -0.25(-4.84%) |
Apr 21, 2022 | 5.420 | 5.440 | 5.110 | 5.160 | 570,373 | -0.21(-3.91%) |
Apr 20, 2022 | 5.580 | 5.680 | 5.270 | 5.370 | 583,356 | -0.16(-2.89%) |
Apr 19, 2022 | 5.840 | 5.840 | 5.460 | 5.530 | 462,404 | -0.37(-6.27%) |
Apr 18, 2022 | 5.720 | 5.960 | 5.690 | 5.900 | 621,189 | +0.27(+4.80%) |
Apr 14, 2022 | 5.630 | 0 | +0.12(+2.18%) | |||
Apr 13, 2022 | 5.500 | 5.700 | 5.410 | 5.510 | 372,471 | +0.04(+0.73%) |
Apr 12, 2022 | 5.420 | 5.710 | 5.420 | 5.470 | 391,089 | +0.08(+1.48%) |
Apr 11, 2022 | 5.650 | 5.650 | 5.310 | 5.390 | 280,865 | -0.31(-5.44%) |
Apr 08, 2022 | 5.730 | 5.740 | 5.590 | 5.700 | 262,231 | +0.00(+0.00%) |
Apr 07, 2022 | 5.850 | 5.900 | 5.450 | 5.700 | 255,941 | -0.01(-0.18%) |
Apr 06, 2022 | 5.840 | 5.950 | 5.520 | 5.710 | 324,025 | -0.13(-2.23%) |
Apr 05, 2022 | 6.220 | 6.250 | 5.850 | 5.840 | 340,429 | -0.29(-4.73%) |
Apr 04, 2022 | 6.460 | 6.460 | 5.970 | 6.130 | 404,534 | -0.11(-1.76%) |
Apr 01, 2022 | 6.300 | 6.530 | 6.220 | 6.240 | 406,937 | -0.18(-2.80%) |
Mar 31, 2022 | 6.360 | 6.820 | 6.140 | 6.420 | 495,173 | +0.09(+1.42%) |
Mar 30, 2022 | 6.680 | 6.940 | 6.280 | 6.330 | 878,223 | -0.20(-3.06%) |
Mar 29, 2022 | 6.100 | 6.530 | 5.920 | 6.530 | 670,549 | +0.26(+4.15%) |
Mar 28, 2022 | 6.250 | 6.530 | 5.910 | 6.270 | 805,635 | -0.20(-3.09%) |
Mar 25, 2022 | 5.720 | 6.640 | 5.650 | 6.470 | 1,097,389 | +0.75(+13.11%) |
Mar 24, 2022 | 5.250 | 5.830 | 5.110 | 5.720 | 1,050,120 | +0.52(+10.00%) |
Mar 23, 2022 | 5.050 | 5.470 | 4.980 | 5.200 | 622,587 | +0.26(+5.26%) |
Mar 22, 2022 | 5.150 | 5.150 | 4.840 | 4.940 | 334,641 | -0.12(-2.37%) |
Mar 21, 2022 | 4.940 | 5.150 | 4.900 | 5.060 | 532,939 | +0.17(+3.48%) |
Mar 18, 2022 | 5.170 | 5.200 | 4.710 | 4.890 | 953,774 | -0.28(-5.42%) |
Mar 17, 2022 | 4.850 | 5.210 | 4.780 | 5.170 | 440,812 | +0.53(+11.42%) |
Mar 16, 2022 | 4.620 | 4.910 | 4.510 | 4.640 | 514,824 | -0.01(-0.22%) |
Mar 15, 2022 | 4.350 | 4.730 | 4.350 | 4.650 | 624,446 | -0.29(-5.87%) |
Mar 14, 2022 | 5.200 | 5.200 | 4.670 | 4.940 | 564,660 | -0.31(-5.90%) |
Mar 11, 2022 | 4.900 | 5.470 | 4.850 | 5.250 | 529,122 | +0.29(+5.85%) |
Mar 10, 2022 | 5.200 | 5.450 | 4.800 | 4.960 | 492,084 | -0.16(-3.13%) |
Mar 09, 2022 | 5.320 | 5.460 | 4.660 | 5.120 | 596,348 | -0.38(-6.91%) |
Mar 08, 2022 | 5.500 | 5.830 | 5.250 | 5.500 | 904,553 | +0.05(+0.92%) |
Mar 07, 2022 | 5.030 | 5.500 | 5.010 | 5.450 | 1,172,897 | +0.65(+13.54%) |
Mar 04, 2022 | 4.390 | 4.850 | 4.200 | 4.800 | 930,369 | +0.48(+11.11%) |
Mar 03, 2022 | 3.780 | 4.450 | 3.750 | 4.320 | 1,758,976 | +0.63(+17.07%) |
Mar 02, 2022 | 3.710 | 3.780 | 3.690 | 3.690 | 335,425 | +0.02(+0.54%) |