Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.730 | 4.752 | 4.390 | 4.420 | 118,857 | -0.35(-7.34%) |
May 27, 2022 | 4.770 | 4.880 | 4.680 | 4.770 | 200,887 | -0.01(-0.21%) |
May 26, 2022 | 4.920 | 5.000 | 4.750 | 4.780 | 94,062 | -0.13(-2.65%) |
May 25, 2022 | 4.700 | 4.950 | 4.700 | 4.910 | 125,379 | +0.19(+4.03%) |
May 24, 2022 | 4.410 | 4.750 | 4.220 | 4.720 | 306,754 | +0.21(+4.66%) |
May 23, 2022 | 4.310 | 4.572 | 4.280 | 4.510 | 191,098 | +0.07(+1.58%) |
May 20, 2022 | 3.890 | 4.440 | 3.760 | 4.440 | 673,528 | +0.55(+14.14%) |
May 19, 2022 | 4.070 | 4.180 | 3.763 | 3.890 | 479,983 | -0.15(-3.71%) |
May 18, 2022 | 3.460 | 4.196 | 3.442 | 4.040 | 1,371,912 | +0.39(+10.68%) |
May 17, 2022 | 4.060 | 4.160 | 3.530 | 3.650 | 26,102,664 | +0.43(+13.35%) |
May 16, 2022 | 3.180 | 3.298 | 3.110 | 3.220 | 380,066 | +0.05(+1.58%) |
May 13, 2022 | 3.000 | 3.200 | 3.000 | 3.170 | 42,911 | +0.24(+8.19%) |
May 12, 2022 | 2.790 | 3.000 | 2.770 | 2.930 | 77,037 | +0.01(+0.34%) |
May 11, 2022 | 3.280 | 3.280 | 2.920 | 2.920 | 56,864 | -0.19(-5.96%) |
May 10, 2022 | 3.470 | 3.470 | 3.070 | 3.105 | 52,670 | -0.31(-9.21%) |
May 09, 2022 | 3.590 | 3.600 | 3.410 | 3.420 | 75,273 | -0.24(-6.56%) |
May 06, 2022 | 3.900 | 3.920 | 3.540 | 3.660 | 58,281 | -0.28(-7.11%) |
May 05, 2022 | 3.970 | 4.040 | 3.866 | 3.940 | 19,616 | -0.13(-3.19%) |
May 04, 2022 | 4.080 | 4.100 | 3.960 | 4.070 | 19,002 | -0.03(-0.73%) |
May 03, 2022 | 4.140 | 4.140 | 3.999 | 4.100 | 17,359 | +0.00(+0.00%) |
May 02, 2022 | 3.970 | 4.100 | 3.910 | 4.100 | 30,010 | +0.12(+3.02%) |
Apr 29, 2022 | 4.000 | 4.080 | 3.850 | 3.980 | 16,617 | -0.01(-0.25%) |
Apr 28, 2022 | 4.030 | 4.083 | 3.890 | 3.990 | 47,061 | +0.05(+1.27%) |
Apr 27, 2022 | 4.060 | 4.130 | 3.940 | 3.940 | 31,758 | -0.12(-2.96%) |
Apr 26, 2022 | 4.320 | 4.330 | 4.040 | 4.060 | 30,181 | -0.29(-6.67%) |
Apr 25, 2022 | 4.240 | 4.390 | 4.090 | 4.350 | 48,225 | +0.00(+0.00%) |
Apr 22, 2022 | 4.427 | 4.500 | 4.340 | 4.350 | 28,941 | -0.14(-3.17%) |
Apr 21, 2022 | 5.000 | 5.000 | 4.420 | 4.493 | 107,837 | -0.47(-9.42%) |
Apr 20, 2022 | 4.920 | 5.020 | 4.900 | 4.960 | 24,764 | +0.06(+1.22%) |
Apr 19, 2022 | 4.900 | 5.070 | 4.880 | 4.900 | 29,641 | +0.01(+0.20%) |
Apr 18, 2022 | 4.910 | 4.985 | 4.875 | 4.890 | 38,609 | -0.12(-2.40%) |
Apr 14, 2022 | 5.090 | 5.150 | 4.980 | 5.010 | 20,825 | -0.14(-2.72%) |
Apr 13, 2022 | 4.860 | 5.170 | 4.860 | 5.150 | 40,323 | +0.24(+4.89%) |
Apr 12, 2022 | 5.120 | 5.120 | 4.900 | 4.910 | 58,150 | -0.11(-2.19%) |
Apr 11, 2022 | 5.110 | 5.155 | 5.020 | 5.020 | 31,533 | -0.12(-2.33%) |
Apr 08, 2022 | 5.060 | 5.260 | 5.016 | 5.140 | 32,535 | +0.00(+0.00%) |
Apr 07, 2022 | 5.310 | 5.310 | 4.960 | 5.140 | 124,256 | -0.17(-3.20%) |
Apr 06, 2022 | 4.890 | 5.340 | 4.850 | 5.310 | 103,451 | +0.36(+7.27%) |
Apr 05, 2022 | 5.080 | 5.090 | 4.810 | 4.950 | 141,105 | -0.14(-2.75%) |
Apr 04, 2022 | 5.270 | 5.380 | 5.000 | 5.090 | 194,243 | -0.01(-0.20%) |
Apr 01, 2022 | 5.620 | 5.690 | 5.000 | 5.100 | 316,062 | -0.56(-9.89%) |
Mar 31, 2022 | 5.830 | 5.930 | 5.650 | 5.660 | 108,977 | -0.14(-2.41%) |
Mar 30, 2022 | 6.010 | 6.030 | 5.695 | 5.800 | 270,908 | -0.21(-3.49%) |
Mar 29, 2022 | 5.850 | 6.130 | 5.810 | 6.010 | 117,616 | +0.02(+0.33%) |
Mar 28, 2022 | 6.030 | 6.150 | 5.710 | 5.990 | 192,038 | -0.04(-0.66%) |
Mar 25, 2022 | 6.040 | 6.150 | 5.911 | 6.030 | 53,336 | -0.07(-1.15%) |
Mar 24, 2022 | 6.170 | 6.240 | 6.000 | 6.100 | 46,040 | -0.01(-0.16%) |
Mar 23, 2022 | 6.200 | 6.390 | 6.100 | 6.110 | 108,109 | -0.09(-1.45%) |
Mar 22, 2022 | 6.100 | 6.350 | 6.090 | 6.200 | 88,466 | +0.13(+2.14%) |
Mar 21, 2022 | 6.120 | 6.220 | 5.950 | 6.070 | 49,635 | +0.03(+0.50%) |
Mar 18, 2022 | 5.940 | 6.263 | 5.930 | 6.040 | 119,748 | +0.05(+0.83%) |
Mar 17, 2022 | 5.990 | 6.090 | 5.940 | 5.990 | 78,467 | +0.00(+0.00%) |
Mar 16, 2022 | 5.850 | 6.090 | 5.750 | 5.990 | 120,279 | +0.18(+3.10%) |
Mar 15, 2022 | 5.550 | 5.890 | 5.500 | 5.810 | 213,544 | +0.22(+3.94%) |
Mar 14, 2022 | 6.120 | 6.120 | 5.570 | 5.590 | 134,365 | -0.47(-7.76%) |
Mar 11, 2022 | 6.140 | 6.320 | 5.960 | 6.060 | 67,596 | -0.05(-0.82%) |
Mar 10, 2022 | 6.160 | 6.700 | 5.910 | 6.110 | 434,483 | -0.29(-4.53%) |
Mar 09, 2022 | 6.490 | 6.500 | 6.070 | 6.400 | 182,098 | -0.03(-0.54%) |
Mar 08, 2022 | 6.510 | 7.600 | 6.100 | 6.435 | 2,959,847 | +0.20(+3.29%) |
Mar 07, 2022 | 5.590 | 6.550 | 5.590 | 6.230 | 1,029,781 | +0.47(+8.16%) |
Mar 04, 2022 | 5.900 | 6.000 | 5.500 | 5.760 | 146,497 | -0.24(-4.00%) |
Mar 03, 2022 | 6.190 | 6.190 | 5.870 | 6.000 | 55,078 | -0.13(-2.12%) |
Mar 02, 2022 | 6.100 | 6.225 | 6.030 | 6.130 | 67,338 | +0.05(+0.82%) |