Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.850 | 5.300 | 4.850 | 5.201 | 9,013 | +0.06(+1.09%) |
May 27, 2022 | 4.912 | 5.347 | 4.900 | 5.145 | 4,047 | +0.19(+3.94%) |
May 26, 2022 | 4.992 | 5.000 | 4.902 | 4.950 | 1,182 | -0.05(-0.98%) |
May 25, 2022 | 5.100 | 5.100 | 4.901 | 4.999 | 2,635 | -0.10(-1.98%) |
May 24, 2022 | 5.200 | 5.230 | 5.100 | 5.100 | 1,340 | -0.10(-1.92%) |
May 23, 2022 | 5.900 | 5.900 | 5.002 | 5.200 | 8,605 | -0.70(-11.89%) |
May 20, 2022 | 5.768 | 6.000 | 5.701 | 5.902 | 2,749 | +0.10(+1.76%) |
May 19, 2022 | 6.000 | 6.000 | 5.700 | 5.800 | 1,240 | +0.10(+1.75%) |
May 18, 2022 | 5.700 | 6.000 | 5.600 | 5.700 | 239 | -0.30(-5.00%) |
May 17, 2022 | 6.000 | 6.000 | 5.700 | 6.000 | 4,361 | +0.10(+1.71%) |
May 16, 2022 | 5.956 | 5.956 | 5.672 | 5.899 | 3,487 | +0.50(+9.24%) |
May 13, 2022 | 4.800 | 5.500 | 4.100 | 5.400 | 5,234 | +0.20(+3.85%) |
May 12, 2022 | 5.399 | 5.400 | 3.652 | 5.200 | 21,608 | -0.20(-3.70%) |
May 11, 2022 | 6.300 | 6.420 | 5.111 | 5.400 | 8,879 | -0.94(-14.83%) |
May 10, 2022 | 6.600 | 6.900 | 6.100 | 6.340 | 5,699 | -0.19(-2.91%) |
May 09, 2022 | 6.700 | 7.103 | 6.400 | 6.530 | 3,014 | -0.57(-8.07%) |
May 06, 2022 | 7.500 | 7.500 | 7.000 | 7.103 | 4,786 | -0.40(-5.29%) |
May 05, 2022 | 7.400 | 7.500 | 7.317 | 7.500 | 1,495 | +0.00(+0.00%) |
May 04, 2022 | 7.317 | 7.500 | 7.317 | 7.500 | 1,134 | +0.00(+0.00%) |
May 03, 2022 | 7.600 | 7.600 | 7.317 | 7.500 | 4,321 | +0.13(+1.78%) |
May 02, 2022 | 7.600 | 7.900 | 7.318 | 7.369 | 7,022 | -0.26(-3.42%) |
Apr 29, 2022 | 7.500 | 8.000 | 7.500 | 7.630 | 2,796 | +0.12(+1.58%) |
Apr 28, 2022 | 8.000 | 8.000 | 7.500 | 7.511 | 4,405 | -0.27(-3.46%) |
Apr 27, 2022 | 8.000 | 8.000 | 7.780 | 7.780 | 2,806 | -0.02(-0.26%) |
Apr 26, 2022 | 8.000 | 8.400 | 7.800 | 7.800 | 4,959 | -0.20(-2.50%) |
Apr 25, 2022 | 8.000 | 8.200 | 8.000 | 8.000 | 4,116 | -0.20(-2.44%) |
Apr 22, 2022 | 8.200 | 8.398 | 8.100 | 8.200 | 2,387 | -0.02(-0.28%) |
Apr 21, 2022 | 8.600 | 8.601 | 8.200 | 8.223 | 7,268 | -0.38(-4.38%) |
Apr 20, 2022 | 8.600 | 8.800 | 8.600 | 8.600 | 1,015 | -0.24(-2.66%) |
Apr 19, 2022 | 9.100 | 9.100 | 8.600 | 8.835 | 5,367 | -0.36(-3.97%) |
Apr 18, 2022 | 8.700 | 9.399 | 8.601 | 9.200 | 2,462 | +0.30(+3.36%) |
Apr 14, 2022 | 9.395 | 9.500 | 8.820 | 8.901 | 3,670 | -0.60(-6.31%) |
Apr 13, 2022 | 8.700 | 9.600 | 8.700 | 9.500 | 4,189 | +0.55(+6.17%) |
Apr 12, 2022 | 8.700 | 9.156 | 8.400 | 8.948 | 5,303 | -0.04(-0.46%) |
Apr 11, 2022 | 9.100 | 9.200 | 8.600 | 8.989 | 2,180 | -0.21(-2.29%) |
Apr 08, 2022 | 9.300 | 9.600 | 8.900 | 9.200 | 649 | +0.30(+3.36%) |
Apr 07, 2022 | 8.900 | 9.599 | 8.601 | 8.901 | 5,427 | -0.61(-6.40%) |
Apr 06, 2022 | 9.700 | 9.700 | 9.200 | 9.510 | 1,523 | -0.09(-0.94%) |
Apr 05, 2022 | 9.800 | 9.900 | 9.400 | 9.600 | 2,346 | -0.10(-1.03%) |
Apr 04, 2022 | 9.800 | 10.00 | 9.309 | 9.700 | 4,921 | -0.00(-0.02%) |
Apr 01, 2022 | 10.00 | 10.10 | 9.601 | 9.702 | 2,003 | -0.20(-2.02%) |
Mar 31, 2022 | 10.70 | 10.70 | 9.900 | 9.902 | 1,163 | -0.20(-1.96%) |
Mar 30, 2022 | 10.10 | 10.60 | 10.00 | 10.10 | 1,211 | -0.20(-1.94%) |
Mar 29, 2022 | 9.900 | 10.30 | 9.900 | 10.30 | 2,413 | +0.20(+1.98%) |
Mar 28, 2022 | 10.40 | 10.40 | 9.800 | 10.10 | 1,449 | -0.30(-2.88%) |
Mar 25, 2022 | 10.10 | 10.90 | 9.800 | 10.40 | 7,277 | +0.30(+2.97%) |
Mar 24, 2022 | 10.50 | 10.70 | 10.10 | 10.10 | 6,272 | -0.20(-1.94%) |
Mar 23, 2022 | 10.30 | 11.10 | 10.00 | 10.30 | 24,676 | +0.60(+6.20%) |
Mar 22, 2022 | 9.300 | 9.700 | 9.100 | 9.699 | 7,548 | +0.69(+7.60%) |
Mar 21, 2022 | 9.100 | 9.300 | 8.764 | 9.014 | 8,246 | +0.20(+2.28%) |
Mar 18, 2022 | 8.600 | 8.980 | 8.500 | 8.813 | 5,762 | +0.18(+2.11%) |
Mar 17, 2022 | 8.698 | 8.760 | 8.412 | 8.631 | 2,937 | +0.13(+1.54%) |
Mar 16, 2022 | 8.200 | 8.500 | 8.100 | 8.500 | 3,228 | +0.30(+3.70%) |
Mar 15, 2022 | 8.399 | 8.399 | 8.000 | 8.197 | 1,614 | +0.00(+0.02%) |
Mar 14, 2022 | 8.390 | 8.500 | 8.000 | 8.195 | 6,384 | -0.11(-1.27%) |
Mar 11, 2022 | 8.700 | 8.789 | 8.300 | 8.300 | 5,328 | -0.40(-4.60%) |
Mar 10, 2022 | 8.300 | 8.790 | 8.300 | 8.700 | 5,601 | +0.00(+0.01%) |
Mar 09, 2022 | 8.300 | 8.700 | 8.300 | 8.699 | 2,491 | +0.50(+6.11%) |
Mar 08, 2022 | 8.300 | 8.500 | 8.024 | 8.198 | 6,467 | -0.10(-1.19%) |
Mar 07, 2022 | 8.390 | 8.399 | 8.206 | 8.297 | 3,179 | -0.10(-1.23%) |
Mar 04, 2022 | 8.400 | 8.499 | 8.201 | 8.400 | 6,352 | -0.20(-2.33%) |
Mar 03, 2022 | 8.800 | 8.897 | 8.503 | 8.600 | 3,176 | -0.30(-3.35%) |
Mar 02, 2022 | 8.899 | 8.899 | 8.355 | 8.898 | 1,575 | +0.38(+4.50%) |