Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.620 | 4.620 | 4.237 | 4.380 | 4,009 | -0.18(-4.01%) |
May 27, 2022 | 4.530 | 4.650 | 4.530 | 4.563 | 1,573 | +0.21(+4.90%) |
May 26, 2022 | 4.080 | 4.350 | 4.080 | 4.350 | 932 | +0.09(+2.11%) |
May 25, 2022 | 4.050 | 4.260 | 4.050 | 4.260 | 270 | +0.21(+5.19%) |
May 24, 2022 | 4.080 | 4.080 | 4.050 | 4.050 | 7,171 | -0.15(-3.56%) |
May 23, 2022 | 3.930 | 4.200 | 3.930 | 4.200 | 545 | +0.11(+2.78%) |
May 20, 2022 | 4.290 | 4.380 | 4.086 | 4.086 | 803 | -0.11(-2.71%) |
May 19, 2022 | 4.110 | 4.320 | 4.080 | 4.200 | 4,121 | +0.00(+0.00%) |
May 18, 2022 | 4.110 | 4.410 | 4.110 | 4.200 | 2,616 | +0.09(+2.12%) |
May 17, 2022 | 4.320 | 4.440 | 4.113 | 4.113 | 4,273 | -0.24(-5.45%) |
May 16, 2022 | 4.230 | 4.350 | 4.230 | 4.350 | 276 | -0.03(-0.68%) |
May 13, 2022 | 3.930 | 4.380 | 3.930 | 4.380 | 2,832 | +0.18(+4.29%) |
May 12, 2022 | 4.170 | 4.230 | 3.750 | 4.200 | 8,244 | -0.27(-6.04%) |
May 11, 2022 | 4.620 | 4.650 | 4.380 | 4.470 | 3,212 | +0.03(+0.68%) |
May 10, 2022 | 4.800 | 4.810 | 4.440 | 4.440 | 336 | -0.22(-4.82%) |
May 09, 2022 | 4.800 | 5.010 | 4.665 | 4.665 | 12,326 | +0.04(+0.97%) |
May 06, 2022 | 4.500 | 5.100 | 4.500 | 4.620 | 7,852 | +0.21(+4.76%) |
May 05, 2022 | 5.370 | 5.370 | 4.380 | 4.410 | 7,887 | -0.96(-17.88%) |
May 04, 2022 | 5.250 | 5.670 | 5.192 | 5.370 | 1,190 | -0.03(-0.56%) |
May 03, 2022 | 5.850 | 5.850 | 5.340 | 5.400 | 2,180 | -0.18(-3.23%) |
May 02, 2022 | 5.820 | 5.820 | 5.580 | 5.580 | 517 | -0.15(-2.62%) |
Apr 29, 2022 | 5.250 | 5.850 | 5.250 | 5.730 | 930 | +0.39(+7.30%) |
Apr 28, 2022 | 5.520 | 5.970 | 5.340 | 5.340 | 6,527 | -0.51(-8.72%) |
Apr 27, 2022 | 5.520 | 5.940 | 5.520 | 5.850 | 3,041 | +0.51(+9.55%) |
Apr 26, 2022 | 5.280 | 5.520 | 5.190 | 5.340 | 919 | +0.15(+2.89%) |
Apr 25, 2022 | 5.460 | 5.670 | 5.070 | 5.190 | 7,079 | -0.36(-6.49%) |
Apr 22, 2022 | 5.580 | 5.820 | 5.400 | 5.550 | 7,125 | -0.15(-2.63%) |
Apr 21, 2022 | 6.240 | 6.240 | 5.550 | 5.700 | 3,352 | -0.36(-5.94%) |
Apr 20, 2022 | 5.820 | 6.060 | 5.715 | 6.060 | 594 | +0.39(+6.88%) |
Apr 19, 2022 | 5.550 | 5.850 | 5.520 | 5.670 | 725 | -0.03(-0.53%) |
Apr 18, 2022 | 5.610 | 5.850 | 5.550 | 5.700 | 1,318 | -0.03(-0.52%) |
Apr 14, 2022 | 6.060 | 6.060 | 5.550 | 5.730 | 1,503 | -0.06(-1.04%) |
Apr 13, 2022 | 6.030 | 6.300 | 5.610 | 5.790 | 4,235 | -0.57(-8.96%) |
Apr 12, 2022 | 5.910 | 6.450 | 5.910 | 6.360 | 7,652 | +0.18(+2.91%) |
Apr 11, 2022 | 5.730 | 6.390 | 5.460 | 6.180 | 138,139 | +0.18(+3.00%) |
Apr 08, 2022 | 6.450 | 6.450 | 6.000 | 6.000 | 2,214 | -0.33(-5.21%) |
Apr 07, 2022 | 5.790 | 6.570 | 5.700 | 6.330 | 34,877 | +0.42(+7.11%) |
Apr 06, 2022 | 5.670 | 5.940 | 5.370 | 5.910 | 29,982 | +0.33(+5.91%) |
Apr 05, 2022 | 5.370 | 5.580 | 5.100 | 5.580 | 8,340 | +0.30(+5.68%) |
Apr 04, 2022 | 5.040 | 5.400 | 5.040 | 5.280 | 1,676 | +0.15(+2.92%) |
Apr 01, 2022 | 5.220 | 5.280 | 5.010 | 5.130 | 835 | +0.21(+4.27%) |
Mar 31, 2022 | 4.860 | 5.280 | 4.860 | 4.920 | 1,972 | -0.21(-4.09%) |
Mar 30, 2022 | 4.950 | 5.160 | 4.920 | 5.130 | 786 | +0.06(+1.18%) |
Mar 29, 2022 | 4.860 | 5.280 | 4.860 | 5.070 | 68,883 | +0.11(+2.11%) |
Mar 28, 2022 | 5.055 | 5.055 | 4.920 | 4.965 | 3,134 | +0.04(+0.91%) |
Mar 25, 2022 | 4.950 | 4.950 | 4.860 | 4.920 | 67,410 | -0.03(-0.60%) |
Mar 24, 2022 | 5.370 | 5.370 | 4.590 | 4.950 | 69,598 | -0.03(-0.60%) |
Mar 23, 2022 | 4.800 | 4.980 | 4.800 | 4.980 | 688 | +0.12(+2.39%) |
Mar 22, 2022 | 4.650 | 5.100 | 4.650 | 4.864 | 2,174 | +0.06(+1.33%) |
Mar 21, 2022 | 4.815 | 4.950 | 4.770 | 4.800 | 2,790 | -0.15(-3.03%) |
Mar 18, 2022 | 5.070 | 5.070 | 4.920 | 4.950 | 1,882 | -0.09(-1.79%) |
Mar 17, 2022 | 5.025 | 5.040 | 5.003 | 5.040 | 352 | +0.00(+0.00%) |
Mar 16, 2022 | 5.130 | 5.130 | 4.920 | 5.040 | 2,423 | -0.17(-3.17%) |
Mar 15, 2022 | 5.280 | 5.310 | 5.143 | 5.205 | 981 | -0.10(-1.98%) |
Mar 14, 2022 | 5.250 | 5.400 | 5.250 | 5.310 | 1,059 | +0.03(+0.48%) |
Mar 11, 2022 | 5.460 | 5.460 | 5.285 | 5.285 | 549 | -0.03(-0.48%) |
Mar 10, 2022 | 5.250 | 5.340 | 5.250 | 5.310 | 483 | -0.03(-0.56%) |
Mar 09, 2022 | 5.340 | 5.460 | 5.325 | 5.340 | 671 | -0.03(-0.56%) |
Mar 08, 2022 | 5.355 | 5.370 | 5.228 | 5.370 | 2,711 | +0.21(+4.07%) |
Mar 07, 2022 | 5.325 | 5.325 | 5.160 | 5.160 | 67,329 | -0.06(-1.15%) |
Mar 04, 2022 | 5.130 | 5.400 | 5.130 | 5.220 | 897 | +0.09(+1.75%) |
Mar 03, 2022 | 5.130 | 5.310 | 5.100 | 5.130 | 512 | -0.03(-0.58%) |
Mar 02, 2022 | 5.100 | 5.370 | 5.100 | 5.160 | 2,655 | -0.09(-1.71%) |