Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.000 | 5.132 | 4.710 | 4.800 | 57,457 | -0.04(-0.89%) |
May 27, 2022 | 4.700 | 4.934 | 4.537 | 4.843 | 59,016 | +0.27(+5.90%) |
May 26, 2022 | 4.618 | 4.700 | 4.411 | 4.573 | 54,908 | +0.05(+1.08%) |
May 25, 2022 | 4.400 | 4.700 | 4.350 | 4.524 | 89,355 | +0.20(+4.55%) |
May 24, 2022 | 4.740 | 4.800 | 4.300 | 4.327 | 80,387 | -0.52(-10.69%) |
May 23, 2022 | 5.000 | 5.150 | 4.710 | 4.845 | 112,706 | -0.26(-5.02%) |
May 20, 2022 | 5.301 | 5.400 | 4.947 | 5.101 | 67,054 | -0.02(-0.35%) |
May 19, 2022 | 4.800 | 5.500 | 4.727 | 5.119 | 116,682 | +0.41(+8.71%) |
May 18, 2022 | 5.000 | 5.100 | 4.701 | 4.709 | 96,865 | -0.14(-2.91%) |
May 17, 2022 | 4.300 | 5.379 | 4.300 | 4.850 | 186,672 | +0.39(+8.72%) |
May 16, 2022 | 4.683 | 4.840 | 4.407 | 4.461 | 155,984 | -0.24(-5.11%) |
May 13, 2022 | 4.501 | 4.900 | 4.500 | 4.701 | 129,701 | +0.30(+6.82%) |
May 12, 2022 | 4.023 | 4.540 | 4.000 | 4.401 | 146,587 | +0.40(+10.02%) |
May 11, 2022 | 5.000 | 5.167 | 3.800 | 4.000 | 227,393 | -1.01(-20.22%) |
May 10, 2022 | 5.300 | 5.400 | 4.900 | 5.014 | 74,515 | +0.01(+0.28%) |
May 09, 2022 | 5.500 | 5.568 | 4.919 | 5.000 | 198,775 | -0.65(-11.50%) |
May 06, 2022 | 5.845 | 5.899 | 5.590 | 5.650 | 59,375 | -0.27(-4.50%) |
May 05, 2022 | 6.300 | 6.400 | 5.810 | 5.916 | 65,273 | -0.53(-8.26%) |
May 04, 2022 | 6.430 | 6.640 | 6.043 | 6.449 | 79,571 | +0.01(+0.19%) |
May 03, 2022 | 5.900 | 6.800 | 5.800 | 6.437 | 158,275 | +0.51(+8.62%) |
May 02, 2022 | 5.600 | 5.943 | 5.400 | 5.926 | 115,734 | +0.21(+3.75%) |
Apr 29, 2022 | 6.100 | 6.300 | 5.520 | 5.712 | 177,380 | -0.04(-0.73%) |
Apr 28, 2022 | 5.800 | 5.889 | 5.500 | 5.754 | 121,430 | +0.06(+1.05%) |
Apr 27, 2022 | 5.900 | 6.073 | 5.555 | 5.694 | 153,478 | -0.15(-2.50%) |
Apr 26, 2022 | 6.145 | 6.221 | 5.803 | 5.840 | 106,895 | -0.28(-4.54%) |
Apr 25, 2022 | 6.198 | 6.250 | 5.900 | 6.118 | 72,300 | -0.03(-0.46%) |
Apr 22, 2022 | 6.027 | 6.287 | 6.000 | 6.146 | 66,558 | +0.04(+0.67%) |
Apr 21, 2022 | 6.200 | 6.535 | 6.000 | 6.105 | 78,797 | -0.17(-2.72%) |
Apr 20, 2022 | 6.609 | 6.749 | 6.240 | 6.276 | 69,145 | -0.28(-4.31%) |
Apr 19, 2022 | 6.300 | 6.739 | 6.300 | 6.559 | 65,818 | +0.26(+4.11%) |
Apr 18, 2022 | 6.700 | 6.783 | 6.200 | 6.300 | 120,161 | -0.40(-5.91%) |
Apr 14, 2022 | 6.860 | 6.860 | 6.522 | 6.696 | 72,800 | -0.01(-0.10%) |
Apr 13, 2022 | 6.720 | 7.000 | 6.626 | 6.703 | 104,583 | +0.10(+1.48%) |
Apr 12, 2022 | 6.800 | 6.998 | 6.500 | 6.605 | 122,973 | -0.05(-0.75%) |
Apr 11, 2022 | 6.803 | 6.900 | 6.655 | 6.655 | 48,525 | -0.21(-3.02%) |
Apr 08, 2022 | 7.000 | 7.050 | 6.627 | 6.862 | 73,256 | -0.07(-0.95%) |
Apr 07, 2022 | 7.000 | 6.999 | 6.700 | 6.928 | 80,582 | +0.03(+0.46%) |
Apr 06, 2022 | 7.400 | 7.499 | 6.400 | 6.896 | 269,738 | -0.62(-8.21%) |
Apr 05, 2022 | 7.420 | 7.850 | 7.403 | 7.513 | 159,614 | +0.05(+0.62%) |
Apr 04, 2022 | 7.812 | 8.000 | 6.931 | 7.467 | 301,032 | -0.23(-3.00%) |
Apr 01, 2022 | 8.100 | 8.300 | 7.600 | 7.698 | 176,294 | -0.49(-5.94%) |
Mar 31, 2022 | 8.450 | 8.898 | 7.801 | 8.184 | 219,026 | -0.37(-4.28%) |
Mar 30, 2022 | 8.432 | 8.861 | 8.300 | 8.550 | 90,059 | +0.01(+0.13%) |
Mar 29, 2022 | 8.400 | 9.200 | 8.200 | 8.539 | 264,304 | +0.19(+2.28%) |
Mar 28, 2022 | 8.062 | 8.399 | 7.910 | 8.349 | 103,535 | +0.29(+3.56%) |
Mar 25, 2022 | 7.900 | 8.200 | 7.660 | 8.062 | 59,158 | +0.04(+0.45%) |
Mar 24, 2022 | 8.200 | 8.200 | 7.900 | 8.026 | 71,147 | -0.11(-1.39%) |
Mar 23, 2022 | 8.200 | 8.488 | 8.001 | 8.139 | 92,855 | -0.07(-0.84%) |
Mar 22, 2022 | 7.500 | 8.400 | 7.473 | 8.208 | 126,305 | +0.69(+9.18%) |
Mar 21, 2022 | 7.800 | 7.760 | 7.442 | 7.518 | 64,661 | -0.25(-3.21%) |
Mar 18, 2022 | 7.268 | 7.900 | 7.261 | 7.767 | 116,751 | +0.43(+5.80%) |
Mar 17, 2022 | 7.185 | 7.400 | 7.100 | 7.341 | 109,547 | +0.20(+2.82%) |
Mar 16, 2022 | 7.000 | 7.500 | 7.001 | 7.140 | 129,778 | +0.24(+3.46%) |
Mar 15, 2022 | 6.500 | 7.128 | 6.480 | 6.901 | 97,553 | +0.28(+4.23%) |
Mar 14, 2022 | 6.825 | 6.825 | 6.462 | 6.621 | 75,932 | -0.17(-2.46%) |
Mar 11, 2022 | 7.128 | 7.148 | 6.751 | 6.788 | 88,040 | -0.17(-2.47%) |
Mar 10, 2022 | 6.800 | 7.145 | 6.800 | 6.960 | 54,490 | -0.19(-2.62%) |
Mar 09, 2022 | 6.890 | 7.300 | 6.801 | 7.147 | 220,434 | +0.30(+4.34%) |
Mar 08, 2022 | 6.800 | 7.123 | 6.301 | 6.850 | 159,084 | -0.00(-0.04%) |
Mar 07, 2022 | 7.200 | 7.300 | 6.853 | 6.853 | 136,914 | -0.51(-6.95%) |
Mar 04, 2022 | 7.601 | 7.700 | 7.265 | 7.365 | 59,517 | -0.25(-3.35%) |
Mar 03, 2022 | 7.791 | 7.870 | 7.402 | 7.620 | 67,156 | -0.14(-1.80%) |
Mar 02, 2022 | 7.850 | 8.000 | 7.610 | 7.760 | 68,945 | -0.07(-0.92%) |