Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.190 | 6.258 | 5.770 | 6.010 | 2,919,588 | -0.20(-3.22%) |
May 27, 2022 | 5.980 | 6.250 | 5.980 | 6.210 | 1,633,859 | +0.26(+4.37%) |
May 26, 2022 | 5.600 | 5.970 | 5.600 | 5.950 | 1,334,542 | +0.30(+5.31%) |
May 25, 2022 | 5.470 | 5.660 | 5.420 | 5.650 | 970,515 | +0.23(+4.24%) |
May 24, 2022 | 5.490 | 5.600 | 5.335 | 5.420 | 941,727 | -0.11(-1.99%) |
May 23, 2022 | 5.170 | 5.530 | 5.110 | 5.530 | 967,102 | +0.32(+6.14%) |
May 20, 2022 | 5.270 | 5.430 | 5.060 | 5.210 | 1,169,094 | -0.01(-0.19%) |
May 19, 2022 | 5.030 | 5.370 | 4.980 | 5.220 | 1,322,610 | +0.15(+2.96%) |
May 18, 2022 | 4.960 | 5.220 | 4.960 | 5.070 | 1,291,083 | +0.11(+2.22%) |
May 17, 2022 | 4.860 | 5.000 | 4.690 | 4.960 | 1,575,147 | +0.21(+4.42%) |
May 16, 2022 | 4.680 | 4.910 | 4.570 | 4.750 | 946,657 | +0.04(+0.85%) |
May 13, 2022 | 4.200 | 4.770 | 4.180 | 4.710 | 2,564,599 | +0.60(+14.60%) |
May 12, 2022 | 4.150 | 4.200 | 3.620 | 4.110 | 2,809,397 | +0.47(+12.91%) |
May 11, 2022 | 3.780 | 4.010 | 3.550 | 3.640 | 2,089,553 | -0.30(-7.61%) |
May 10, 2022 | 4.070 | 4.130 | 3.690 | 3.940 | 1,676,442 | -0.03(-0.76%) |
May 09, 2022 | 4.260 | 4.280 | 3.910 | 3.970 | 968,839 | -0.39(-8.94%) |
May 06, 2022 | 4.380 | 4.510 | 4.240 | 4.360 | 645,921 | -0.07(-1.58%) |
May 05, 2022 | 4.820 | 4.820 | 4.280 | 4.430 | 680,492 | -0.44(-9.03%) |
May 04, 2022 | 4.690 | 4.910 | 4.485 | 4.870 | 530,879 | +0.14(+2.96%) |
May 03, 2022 | 4.830 | 4.850 | 4.630 | 4.730 | 908,095 | -0.10(-2.07%) |
May 02, 2022 | 4.820 | 4.830 | 4.580 | 4.830 | 696,456 | -0.03(-0.62%) |
Apr 29, 2022 | 5.000 | 5.240 | 4.820 | 4.860 | 611,120 | -0.17(-3.38%) |
Apr 28, 2022 | 5.070 | 5.200 | 4.860 | 5.030 | 1,058,641 | +0.01(+0.20%) |
Apr 27, 2022 | 5.080 | 5.260 | 4.995 | 5.020 | 922,975 | -0.06(-1.18%) |
Apr 26, 2022 | 4.850 | 5.130 | 4.735 | 5.080 | 857,996 | +0.16(+3.25%) |
Apr 25, 2022 | 4.690 | 4.960 | 4.610 | 4.920 | 954,896 | +0.16(+3.36%) |
Apr 22, 2022 | 4.640 | 4.800 | 4.620 | 4.760 | 649,674 | +0.07(+1.49%) |
Apr 21, 2022 | 5.290 | 5.340 | 4.650 | 4.690 | 717,305 | -0.51(-9.81%) |
Apr 20, 2022 | 5.230 | 5.330 | 5.070 | 5.200 | 1,466,936 | +0.00(+0.00%) |
Apr 19, 2022 | 5.000 | 5.260 | 4.860 | 5.200 | 835,322 | +0.23(+4.63%) |
Apr 18, 2022 | 5.020 | 5.160 | 4.850 | 4.970 | 495,650 | -0.11(-2.17%) |
Apr 14, 2022 | 5.050 | 5.130 | 4.940 | 5.080 | 895,110 | +0.04(+0.79%) |
Apr 13, 2022 | 4.800 | 5.050 | 4.670 | 5.040 | 687,855 | +0.24(+5.00%) |
Apr 12, 2022 | 4.900 | 5.120 | 4.750 | 4.800 | 1,188,702 | -0.02(-0.41%) |
Apr 11, 2022 | 4.770 | 4.890 | 4.590 | 4.820 | 804,052 | -0.05(-1.03%) |
Apr 08, 2022 | 4.790 | 5.015 | 4.510 | 4.870 | 1,055,488 | +0.04(+0.83%) |
Apr 07, 2022 | 4.800 | 4.910 | 4.640 | 4.830 | 795,822 | +0.03(+0.63%) |
Apr 06, 2022 | 4.690 | 4.820 | 4.570 | 4.800 | 1,227,755 | -0.01(-0.21%) |
Apr 05, 2022 | 5.350 | 5.350 | 4.680 | 4.810 | 2,693,198 | -0.59(-10.93%) |
Apr 04, 2022 | 5.160 | 5.585 | 5.160 | 5.400 | 1,013,908 | +0.22(+4.25%) |
Apr 01, 2022 | 5.100 | 5.240 | 4.940 | 5.180 | 1,172,763 | +0.12(+2.37%) |
Mar 31, 2022 | 5.530 | 5.620 | 5.005 | 5.060 | 782,306 | -0.45(-8.17%) |
Mar 30, 2022 | 5.840 | 5.848 | 5.500 | 5.510 | 1,455,792 | -0.42(-7.08%) |
Mar 29, 2022 | 5.780 | 6.100 | 5.750 | 5.930 | 1,978,133 | +0.14(+2.42%) |
Mar 28, 2022 | 5.500 | 5.800 | 5.490 | 5.790 | 1,291,723 | +0.28(+5.08%) |
Mar 25, 2022 | 5.500 | 5.990 | 5.490 | 5.510 | 3,280,470 | -0.79(-12.54%) |
Mar 24, 2022 | 6.400 | 6.440 | 6.110 | 6.300 | 825,358 | -0.13(-2.02%) |
Mar 23, 2022 | 6.860 | 6.960 | 6.410 | 6.430 | 582,616 | -0.54(-7.75%) |
Mar 22, 2022 | 7.180 | 7.220 | 6.780 | 6.970 | 2,137,527 | -0.22(-3.06%) |
Mar 21, 2022 | 6.940 | 7.470 | 6.890 | 7.190 | 2,079,779 | +0.18(+2.57%) |
Mar 18, 2022 | 6.550 | 7.105 | 6.430 | 7.010 | 2,419,732 | +0.37(+5.57%) |
Mar 17, 2022 | 6.250 | 6.730 | 6.150 | 6.640 | 1,976,562 | +0.27(+4.24%) |
Mar 16, 2022 | 6.330 | 6.480 | 6.210 | 6.370 | 1,630,568 | +0.14(+2.25%) |
Mar 15, 2022 | 6.010 | 6.270 | 6.000 | 6.230 | 699,731 | +0.22(+3.66%) |
Mar 14, 2022 | 6.220 | 6.450 | 5.930 | 6.010 | 1,223,696 | -0.19(-3.06%) |
Mar 11, 2022 | 6.350 | 6.590 | 6.150 | 6.200 | 890,389 | -0.13(-2.05%) |
Mar 10, 2022 | 6.280 | 6.510 | 6.210 | 6.330 | 627,973 | -0.12(-1.86%) |
Mar 09, 2022 | 5.920 | 6.520 | 5.920 | 6.450 | 1,009,072 | +0.66(+11.40%) |
Mar 08, 2022 | 5.860 | 6.000 | 5.770 | 5.790 | 1,851,518 | -0.08(-1.36%) |
Mar 07, 2022 | 5.800 | 6.115 | 5.790 | 5.870 | 1,921,224 | +0.07(+1.21%) |
Mar 04, 2022 | 6.050 | 6.070 | 5.540 | 5.800 | 844,994 | -0.32(-5.23%) |
Mar 03, 2022 | 6.370 | 6.400 | 5.900 | 6.120 | 652,350 | -0.24(-3.77%) |
Mar 02, 2022 | 6.410 | 6.485 | 6.050 | 6.360 | 677,252 | -0.04(-0.63%) |