Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2022 | 4.215 | 0 | -0.02(-0.35%) | |||
May 20, 2022 | 4.260 | 4.350 | 4.140 | 4.230 | 86,422 | -0.04(-0.94%) |
May 19, 2022 | 4.160 | 4.300 | 4.021 | 4.270 | 88,164 | +0.07(+1.67%) |
May 18, 2022 | 4.500 | 4.620 | 4.160 | 4.200 | 134,768 | -0.27(-6.04%) |
May 17, 2022 | 4.100 | 4.540 | 4.100 | 4.470 | 197,746 | +0.39(+9.56%) |
May 16, 2022 | 4.000 | 4.240 | 3.916 | 4.080 | 236,632 | -0.03(-0.73%) |
May 13, 2022 | 4.460 | 4.540 | 4.020 | 4.110 | 365,982 | -0.25(-5.73%) |
May 12, 2022 | 4.580 | 4.590 | 4.290 | 4.360 | 164,714 | -0.23(-5.01%) |
May 11, 2022 | 4.690 | 4.950 | 4.500 | 4.590 | 149,224 | -0.26(-5.36%) |
May 10, 2022 | 4.790 | 4.950 | 4.500 | 4.850 | 189,931 | +0.22(+4.75%) |
May 09, 2022 | 5.050 | 5.260 | 4.620 | 4.630 | 212,635 | -0.61(-11.64%) |
May 06, 2022 | 5.390 | 5.390 | 4.740 | 5.240 | 399,110 | -0.23(-4.20%) |
May 05, 2022 | 6.250 | 6.291 | 5.400 | 5.470 | 307,690 | -0.80(-12.76%) |
May 04, 2022 | 6.430 | 6.430 | 6.120 | 6.270 | 81,144 | -0.24(-3.69%) |
May 03, 2022 | 6.360 | 6.520 | 6.000 | 6.510 | 104,929 | +0.07(+1.09%) |
May 02, 2022 | 6.280 | 6.540 | 6.100 | 6.440 | 131,534 | +0.23(+3.70%) |
Apr 29, 2022 | 6.060 | 6.420 | 6.020 | 6.210 | 122,860 | +0.24(+4.02%) |
Apr 28, 2022 | 6.240 | 6.260 | 5.780 | 5.970 | 266,816 | -0.25(-4.02%) |
Apr 27, 2022 | 6.310 | 6.535 | 6.110 | 6.220 | 181,060 | -0.18(-2.81%) |
Apr 26, 2022 | 6.820 | 6.930 | 6.360 | 6.400 | 158,636 | -0.60(-8.57%) |
Apr 25, 2022 | 6.450 | 7.010 | 6.250 | 7.000 | 209,316 | +0.55(+8.53%) |
Apr 22, 2022 | 6.380 | 6.450 | 6.260 | 6.450 | 98,154 | -0.02(-0.31%) |
Apr 21, 2022 | 6.790 | 6.840 | 6.310 | 6.470 | 105,554 | -0.20(-3.00%) |
Apr 20, 2022 | 6.660 | 6.710 | 6.451 | 6.670 | 58,315 | +0.13(+1.99%) |
Apr 19, 2022 | 6.160 | 6.540 | 6.050 | 6.540 | 119,538 | +0.29(+4.64%) |
Apr 18, 2022 | 6.820 | 6.820 | 6.200 | 6.250 | 179,400 | -0.55(-8.09%) |
Apr 14, 2022 | 6.800 | 7.000 | 6.450 | 6.800 | 148,472 | +0.00(+0.00%) |
Apr 13, 2022 | 6.620 | 6.900 | 6.400 | 6.800 | 218,999 | +0.11(+1.64%) |
Apr 12, 2022 | 7.310 | 7.470 | 6.560 | 6.690 | 491,545 | -0.57(-7.85%) |
Apr 11, 2022 | 7.270 | 7.989 | 7.000 | 7.260 | 314,837 | -0.21(-2.81%) |
Apr 08, 2022 | 7.790 | 8.480 | 7.371 | 7.470 | 480,827 | -0.30(-3.86%) |
Apr 07, 2022 | 7.200 | 7.850 | 6.920 | 7.770 | 258,073 | +0.61(+8.52%) |
Apr 06, 2022 | 7.240 | 7.510 | 6.420 | 7.160 | 699,574 | -0.17(-2.32%) |
Apr 05, 2022 | 6.420 | 7.630 | 6.420 | 7.330 | 825,767 | +1.03(+16.35%) |
Apr 04, 2022 | 6.740 | 6.770 | 6.150 | 6.300 | 8,676,416 | -0.50(-7.35%) |
Apr 01, 2022 | 6.220 | 6.820 | 6.070 | 6.800 | 399,708 | +0.55(+8.80%) |
Mar 31, 2022 | 6.500 | 6.500 | 5.730 | 6.250 | 314,996 | -0.34(-5.16%) |
Mar 30, 2022 | 6.550 | 6.900 | 6.440 | 6.590 | 234,333 | -0.03(-0.45%) |
Mar 29, 2022 | 6.330 | 6.680 | 6.140 | 6.620 | 121,007 | +0.46(+7.47%) |
Mar 28, 2022 | 5.840 | 6.410 | 5.840 | 6.160 | 119,823 | +0.36(+6.21%) |
Mar 25, 2022 | 6.190 | 6.195 | 5.700 | 5.800 | 182,945 | -0.49(-7.79%) |
Mar 24, 2022 | 6.520 | 6.650 | 6.130 | 6.290 | 130,743 | -0.23(-3.53%) |
Mar 23, 2022 | 6.750 | 6.860 | 6.430 | 6.520 | 78,180 | -0.27(-3.98%) |
Mar 22, 2022 | 6.660 | 7.140 | 6.660 | 6.790 | 185,512 | +0.12(+1.80%) |
Mar 21, 2022 | 6.960 | 6.960 | 6.590 | 6.670 | 76,871 | -0.38(-5.39%) |
Mar 18, 2022 | 6.950 | 7.190 | 6.580 | 7.050 | 215,548 | +0.17(+2.47%) |
Mar 17, 2022 | 6.330 | 7.040 | 6.330 | 6.880 | 116,072 | +0.53(+8.35%) |
Mar 16, 2022 | 6.500 | 6.700 | 6.110 | 6.350 | 359,524 | +0.12(+1.93%) |
Mar 15, 2022 | 6.030 | 6.319 | 5.840 | 6.230 | 321,684 | +0.19(+3.15%) |
Mar 14, 2022 | 6.150 | 6.350 | 5.890 | 6.040 | 481,460 | -0.29(-4.58%) |
Mar 11, 2022 | 7.010 | 7.080 | 6.300 | 6.330 | 125,033 | -0.58(-8.39%) |
Mar 10, 2022 | 6.970 | 6.970 | 6.540 | 6.910 | 72,550 | -0.26(-3.63%) |
Mar 09, 2022 | 7.000 | 7.330 | 6.910 | 7.170 | 104,177 | +0.41(+6.07%) |
Mar 08, 2022 | 6.520 | 7.000 | 6.320 | 6.760 | 115,832 | +0.13(+1.96%) |
Mar 07, 2022 | 6.690 | 6.950 | 6.630 | 6.630 | 119,278 | -0.18(-2.64%) |
Mar 04, 2022 | 7.030 | 7.230 | 6.700 | 6.810 | 144,260 | -0.39(-5.42%) |
Mar 03, 2022 | 7.450 | 7.460 | 7.030 | 7.200 | 104,941 | -0.21(-2.83%) |
Mar 02, 2022 | 7.310 | 7.490 | 7.100 | 7.410 | 100,349 | +0.06(+0.82%) |