Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.980 | 6.243 | 5.900 | 6.210 | 98,432 | +0.17(+2.81%) |
May 27, 2022 | 5.780 | 6.070 | 5.600 | 6.040 | 64,964 | +0.31(+5.41%) |
May 26, 2022 | 5.520 | 6.150 | 5.520 | 5.730 | 110,720 | +0.20(+3.62%) |
May 25, 2022 | 5.280 | 5.660 | 5.280 | 5.530 | 85,989 | +0.27(+5.13%) |
May 24, 2022 | 5.270 | 5.330 | 5.020 | 5.260 | 86,939 | +0.15(+2.94%) |
May 23, 2022 | 5.270 | 5.270 | 5.010 | 5.110 | 57,613 | -0.14(-2.67%) |
May 20, 2022 | 5.160 | 5.270 | 4.971 | 5.250 | 75,081 | +0.20(+3.96%) |
May 19, 2022 | 5.020 | 5.500 | 4.960 | 5.050 | 70,059 | +0.00(+0.00%) |
May 18, 2022 | 5.220 | 5.315 | 4.980 | 5.050 | 61,839 | -0.27(-5.08%) |
May 17, 2022 | 5.300 | 5.470 | 5.050 | 5.320 | 56,312 | +0.16(+3.10%) |
May 16, 2022 | 5.200 | 5.530 | 5.110 | 5.160 | 82,967 | -0.13(-2.46%) |
May 13, 2022 | 5.180 | 5.680 | 5.180 | 5.290 | 138,536 | +0.14(+2.72%) |
May 12, 2022 | 5.080 | 5.400 | 5.000 | 5.150 | 112,855 | +0.04(+0.78%) |
May 11, 2022 | 5.640 | 5.730 | 5.070 | 5.110 | 89,219 | -0.57(-10.04%) |
May 10, 2022 | 5.250 | 5.970 | 5.245 | 5.680 | 110,890 | +0.44(+8.40%) |
May 09, 2022 | 5.500 | 5.520 | 5.185 | 5.240 | 121,689 | -0.24(-4.38%) |
May 06, 2022 | 5.680 | 5.730 | 5.365 | 5.480 | 99,969 | -0.20(-3.52%) |
May 05, 2022 | 6.000 | 6.060 | 5.590 | 5.680 | 154,220 | -0.37(-6.12%) |
May 04, 2022 | 6.120 | 6.180 | 5.910 | 6.050 | 152,446 | +0.03(+0.50%) |
May 03, 2022 | 6.190 | 6.460 | 5.955 | 6.020 | 207,644 | -0.05(-0.82%) |
May 02, 2022 | 6.250 | 6.251 | 5.860 | 6.070 | 204,103 | -0.16(-2.57%) |
Apr 29, 2022 | 6.450 | 6.530 | 6.200 | 6.230 | 191,622 | -0.36(-5.46%) |
Apr 28, 2022 | 5.740 | 7.890 | 5.740 | 6.590 | 1,306,373 | +0.83(+14.41%) |
Apr 27, 2022 | 5.520 | 5.980 | 5.325 | 5.760 | 264,459 | +0.30(+5.49%) |
Apr 26, 2022 | 4.890 | 5.720 | 4.820 | 5.460 | 340,216 | +0.56(+11.43%) |
Apr 25, 2022 | 4.890 | 5.045 | 4.790 | 4.900 | 192,971 | +0.05(+1.03%) |
Apr 22, 2022 | 4.820 | 4.900 | 4.680 | 4.850 | 175,711 | -0.04(-0.82%) |
Apr 21, 2022 | 5.170 | 5.215 | 4.860 | 4.890 | 114,492 | -0.27(-5.23%) |
Apr 20, 2022 | 4.960 | 5.240 | 4.800 | 5.160 | 102,128 | +0.21(+4.24%) |
Apr 19, 2022 | 4.740 | 5.670 | 4.600 | 4.950 | 113,041 | +0.25(+5.32%) |
Apr 18, 2022 | 5.000 | 5.010 | 4.650 | 4.700 | 173,648 | -0.16(-3.29%) |
Apr 14, 2022 | 5.030 | 5.530 | 4.810 | 4.860 | 102,697 | -0.21(-4.14%) |
Apr 13, 2022 | 5.200 | 5.220 | 5.010 | 5.070 | 163,241 | -0.12(-2.31%) |
Apr 12, 2022 | 5.410 | 5.410 | 5.180 | 5.190 | 159,317 | -0.17(-3.17%) |
Apr 11, 2022 | 5.730 | 5.730 | 5.360 | 5.360 | 144,594 | -0.44(-7.59%) |
Apr 08, 2022 | 5.900 | 5.920 | 5.600 | 5.800 | 99,367 | +0.06(+1.05%) |
Apr 07, 2022 | 6.070 | 6.210 | 5.620 | 5.740 | 135,666 | -0.38(-6.21%) |
Apr 06, 2022 | 5.980 | 6.150 | 5.650 | 6.120 | 106,152 | +0.05(+0.82%) |
Apr 05, 2022 | 6.100 | 6.186 | 6.000 | 6.070 | 44,807 | -0.05(-0.82%) |
Apr 04, 2022 | 6.290 | 6.290 | 6.021 | 6.120 | 74,683 | -0.17(-2.70%) |
Apr 01, 2022 | 6.030 | 6.300 | 5.835 | 6.290 | 109,130 | +0.30(+5.01%) |
Mar 31, 2022 | 5.930 | 6.050 | 5.700 | 5.990 | 115,898 | +0.06(+1.01%) |
Mar 30, 2022 | 5.860 | 6.210 | 5.860 | 5.930 | 93,372 | +0.08(+1.37%) |
Mar 29, 2022 | 5.900 | 6.055 | 5.750 | 5.850 | 176,534 | +0.07(+1.21%) |
Mar 28, 2022 | 5.670 | 6.010 | 5.510 | 5.780 | 256,768 | +0.16(+2.85%) |
Mar 25, 2022 | 5.910 | 5.940 | 5.580 | 5.620 | 165,636 | -0.28(-4.75%) |
Mar 24, 2022 | 6.070 | 6.210 | 5.800 | 5.900 | 143,376 | -0.11(-1.83%) |
Mar 23, 2022 | 6.210 | 6.230 | 5.950 | 6.010 | 211,577 | -0.19(-3.06%) |
Mar 22, 2022 | 6.250 | 6.420 | 6.070 | 6.200 | 285,524 | +0.00(+0.00%) |
Mar 21, 2022 | 6.190 | 6.510 | 6.100 | 6.200 | 135,516 | +0.20(+3.33%) |
Mar 18, 2022 | 6.400 | 6.685 | 5.900 | 6.000 | 450,378 | -0.31(-4.91%) |
Mar 17, 2022 | 6.150 | 6.550 | 6.150 | 6.310 | 200,821 | +0.11(+1.77%) |
Mar 16, 2022 | 6.370 | 6.860 | 6.180 | 6.200 | 188,512 | -0.11(-1.74%) |
Mar 15, 2022 | 6.040 | 6.380 | 6.040 | 6.310 | 54,070 | +0.20(+3.27%) |
Mar 14, 2022 | 6.450 | 6.820 | 6.060 | 6.110 | 74,994 | -0.34(-5.27%) |
Mar 11, 2022 | 7.070 | 7.150 | 6.400 | 6.450 | 97,304 | -0.55(-7.86%) |
Mar 10, 2022 | 7.010 | 7.120 | 6.660 | 7.000 | 73,441 | -0.07(-0.99%) |
Mar 09, 2022 | 7.470 | 7.660 | 7.010 | 7.070 | 129,233 | -0.10(-1.39%) |
Mar 08, 2022 | 7.330 | 7.600 | 7.170 | 7.170 | 75,070 | -0.15(-2.05%) |
Mar 07, 2022 | 8.050 | 8.720 | 7.260 | 7.320 | 89,468 | -0.80(-9.85%) |
Mar 04, 2022 | 8.350 | 8.580 | 8.030 | 8.120 | 38,609 | -0.34(-4.02%) |
Mar 03, 2022 | 8.850 | 9.000 | 8.260 | 8.460 | 41,711 | -0.20(-2.31%) |
Mar 02, 2022 | 8.680 | 8.798 | 8.400 | 8.660 | 49,888 | +0.09(+1.05%) |