Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.950 | 4.950 | 4.720 | 4.850 | 110,836 | -0.15(-3.00%) |
May 27, 2022 | 4.990 | 5.160 | 4.730 | 5.000 | 59,132 | +0.09(+1.83%) |
May 26, 2022 | 4.600 | 4.970 | 4.559 | 4.910 | 133,259 | +0.38(+8.39%) |
May 25, 2022 | 4.540 | 4.665 | 4.440 | 4.530 | 60,485 | -0.02(-0.44%) |
May 24, 2022 | 4.810 | 4.810 | 4.510 | 4.550 | 94,647 | -0.28(-5.80%) |
May 23, 2022 | 4.480 | 4.870 | 4.410 | 4.830 | 140,537 | +0.38(+8.54%) |
May 20, 2022 | 4.580 | 4.580 | 4.195 | 4.450 | 136,788 | -0.04(-0.89%) |
May 19, 2022 | 4.580 | 4.890 | 4.410 | 4.490 | 137,047 | -0.15(-3.23%) |
May 18, 2022 | 4.490 | 4.710 | 4.490 | 4.640 | 240,494 | +0.06(+1.31%) |
May 17, 2022 | 4.670 | 4.790 | 4.430 | 4.580 | 98,847 | +0.05(+1.10%) |
May 16, 2022 | 4.860 | 4.900 | 4.340 | 4.530 | 243,786 | -0.60(-11.70%) |
May 13, 2022 | 4.830 | 5.180 | 4.800 | 5.130 | 109,797 | +0.37(+7.77%) |
May 12, 2022 | 4.760 | 5.260 | 4.551 | 4.760 | 185,767 | -0.05(-1.04%) |
May 11, 2022 | 4.140 | 4.866 | 3.980 | 4.810 | 191,012 | +0.28(+6.18%) |
May 10, 2022 | 5.080 | 5.080 | 4.410 | 4.530 | 144,174 | -0.48(-9.58%) |
May 09, 2022 | 5.590 | 5.590 | 4.995 | 5.010 | 124,723 | -0.70(-12.26%) |
May 06, 2022 | 5.850 | 5.910 | 5.580 | 5.710 | 125,422 | -0.20(-3.38%) |
May 05, 2022 | 5.950 | 6.050 | 5.490 | 5.910 | 204,974 | -0.10(-1.66%) |
May 04, 2022 | 5.500 | 6.170 | 5.390 | 6.010 | 229,611 | +0.55(+10.07%) |
May 03, 2022 | 4.680 | 5.490 | 4.590 | 5.460 | 283,716 | +0.81(+17.42%) |
May 02, 2022 | 4.610 | 4.770 | 4.400 | 4.650 | 299,339 | +0.06(+1.31%) |
Apr 29, 2022 | 4.880 | 4.920 | 4.500 | 4.590 | 220,148 | -0.31(-6.33%) |
Apr 28, 2022 | 5.190 | 5.210 | 4.820 | 4.900 | 119,710 | -0.22(-4.30%) |
Apr 27, 2022 | 5.010 | 5.170 | 4.920 | 5.120 | 160,618 | +0.11(+2.20%) |
Apr 26, 2022 | 5.470 | 5.470 | 4.940 | 5.010 | 98,462 | -0.61(-10.85%) |
Apr 25, 2022 | 4.930 | 5.670 | 4.910 | 5.620 | 228,728 | +0.63(+12.63%) |
Apr 22, 2022 | 5.580 | 5.580 | 4.930 | 4.990 | 326,289 | -0.52(-9.44%) |
Apr 21, 2022 | 5.920 | 5.970 | 5.495 | 5.510 | 79,406 | -0.37(-6.29%) |
Apr 20, 2022 | 6.290 | 6.410 | 5.825 | 5.880 | 174,966 | -0.71(-10.77%) |
Apr 19, 2022 | 6.560 | 6.700 | 6.420 | 6.590 | 136,159 | +0.16(+2.49%) |
Apr 18, 2022 | 6.480 | 6.765 | 6.250 | 6.430 | 138,583 | -0.12(-1.83%) |
Apr 14, 2022 | 6.590 | 6.605 | 6.380 | 6.550 | 63,685 | -0.04(-0.61%) |
Apr 13, 2022 | 6.560 | 6.670 | 6.460 | 6.590 | 97,707 | -0.01(-0.15%) |
Apr 12, 2022 | 6.450 | 6.870 | 6.450 | 6.600 | 124,895 | +0.21(+3.29%) |
Apr 11, 2022 | 5.870 | 6.480 | 5.750 | 6.390 | 219,636 | +0.51(+8.67%) |
Apr 08, 2022 | 6.140 | 6.300 | 5.860 | 5.880 | 91,387 | -0.33(-5.31%) |
Apr 07, 2022 | 6.050 | 6.240 | 5.905 | 6.210 | 55,056 | +0.14(+2.31%) |
Apr 06, 2022 | 5.990 | 6.130 | 5.800 | 6.070 | 79,629 | +0.01(+0.17%) |
Apr 05, 2022 | 6.220 | 6.240 | 5.950 | 6.060 | 107,321 | -0.19(-3.04%) |
Apr 04, 2022 | 6.210 | 6.400 | 6.210 | 6.250 | 86,037 | +0.06(+0.97%) |
Apr 01, 2022 | 6.440 | 6.530 | 6.130 | 6.190 | 123,671 | -0.23(-3.58%) |
Mar 31, 2022 | 6.570 | 6.810 | 6.400 | 6.420 | 258,724 | -0.35(-5.17%) |
Mar 30, 2022 | 6.340 | 6.805 | 6.306 | 6.770 | 405,516 | +0.42(+6.61%) |
Mar 29, 2022 | 6.320 | 6.430 | 6.310 | 6.350 | 189,826 | +0.10(+1.60%) |
Mar 28, 2022 | 5.900 | 6.300 | 5.900 | 6.250 | 511,422 | +0.35(+5.93%) |
Mar 25, 2022 | 5.890 | 6.020 | 5.827 | 5.900 | 153,484 | +0.09(+1.55%) |
Mar 24, 2022 | 5.980 | 6.010 | 5.740 | 5.810 | 116,015 | -0.17(-2.84%) |
Mar 23, 2022 | 5.990 | 6.110 | 5.850 | 5.980 | 220,613 | +0.07(+1.18%) |
Mar 22, 2022 | 5.820 | 5.980 | 5.770 | 5.910 | 246,971 | +0.10(+1.72%) |
Mar 21, 2022 | 5.710 | 5.820 | 5.615 | 5.810 | 311,346 | +0.02(+0.35%) |
Mar 18, 2022 | 5.690 | 6.325 | 5.680 | 5.790 | 547,062 | +0.09(+1.58%) |
Mar 17, 2022 | 5.430 | 5.760 | 5.430 | 5.700 | 229,134 | +0.16(+2.89%) |
Mar 16, 2022 | 5.400 | 5.590 | 5.271 | 5.540 | 275,683 | +0.17(+3.17%) |
Mar 15, 2022 | 5.100 | 5.450 | 5.010 | 5.370 | 292,788 | +0.38(+7.62%) |
Mar 14, 2022 | 4.940 | 5.010 | 4.750 | 4.990 | 347,719 | +0.02(+0.40%) |
Mar 11, 2022 | 5.130 | 5.350 | 4.920 | 4.970 | 261,894 | -0.15(-2.93%) |
Mar 10, 2022 | 4.950 | 5.150 | 4.850 | 5.120 | 184,803 | +0.04(+0.79%) |
Mar 09, 2022 | 4.820 | 5.100 | 4.820 | 5.080 | 191,375 | +0.33(+6.95%) |
Mar 08, 2022 | 4.800 | 4.950 | 4.650 | 4.750 | 136,647 | -0.03(-0.63%) |
Mar 07, 2022 | 4.810 | 4.890 | 4.680 | 4.780 | 159,354 | -0.09(-1.85%) |
Mar 04, 2022 | 4.770 | 4.890 | 4.730 | 4.870 | 161,853 | +0.07(+1.46%) |
Mar 03, 2022 | 4.730 | 4.950 | 4.660 | 4.800 | 262,687 | +0.00(+0.00%) |
Mar 02, 2022 | 4.850 | 4.888 | 4.690 | 4.800 | 235,369 | -0.01(-0.21%) |