Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.040 | 5.290 | 4.950 | 5.060 | 708,652 | +0.03(+0.60%) |
May 27, 2022 | 4.890 | 5.170 | 4.635 | 5.030 | 516,664 | +0.17(+3.50%) |
May 26, 2022 | 4.660 | 4.960 | 4.580 | 4.860 | 602,014 | +0.24(+5.19%) |
May 25, 2022 | 4.700 | 4.720 | 4.530 | 4.620 | 351,568 | -0.10(-2.12%) |
May 24, 2022 | 4.800 | 4.840 | 4.480 | 4.720 | 596,280 | -0.13(-2.68%) |
May 23, 2022 | 5.050 | 5.050 | 4.745 | 4.850 | 337,757 | -0.17(-3.39%) |
May 20, 2022 | 4.950 | 5.074 | 4.700 | 5.020 | 569,799 | +0.20(+4.15%) |
May 19, 2022 | 4.790 | 5.000 | 4.565 | 4.820 | 785,200 | -0.02(-0.41%) |
May 18, 2022 | 5.130 | 5.350 | 4.800 | 4.840 | 564,256 | -0.45(-8.51%) |
May 17, 2022 | 4.960 | 5.300 | 4.740 | 5.290 | 769,519 | +0.48(+9.98%) |
May 16, 2022 | 5.110 | 5.170 | 4.780 | 4.810 | 733,521 | -0.35(-6.78%) |
May 13, 2022 | 4.460 | 5.360 | 4.460 | 5.160 | 1,050,661 | +0.88(+20.56%) |
May 12, 2022 | 3.980 | 4.390 | 3.830 | 4.280 | 811,130 | +0.34(+8.63%) |
May 11, 2022 | 4.170 | 4.170 | 3.890 | 3.940 | 906,314 | -0.33(-7.73%) |
May 10, 2022 | 4.270 | 4.470 | 4.206 | 4.270 | 625,288 | +0.12(+2.89%) |
May 09, 2022 | 4.240 | 4.340 | 4.020 | 4.150 | 768,367 | -0.18(-4.16%) |
May 06, 2022 | 4.350 | 4.426 | 4.210 | 4.330 | 433,488 | -0.05(-1.14%) |
May 05, 2022 | 4.400 | 4.610 | 4.300 | 4.380 | 786,942 | -0.29(-6.21%) |
May 04, 2022 | 4.750 | 4.750 | 4.380 | 4.670 | 862,039 | -0.08(-1.68%) |
May 03, 2022 | 4.710 | 4.810 | 4.505 | 4.750 | 843,301 | +0.03(+0.64%) |
May 02, 2022 | 4.490 | 4.900 | 4.450 | 4.720 | 943,527 | +0.20(+4.42%) |
Apr 29, 2022 | 4.550 | 4.700 | 4.509 | 4.520 | 636,653 | -0.07(-1.53%) |
Apr 28, 2022 | 4.550 | 4.700 | 4.457 | 4.590 | 587,279 | +0.07(+1.55%) |
Apr 27, 2022 | 4.430 | 4.665 | 4.390 | 4.520 | 448,423 | +0.08(+1.80%) |
Apr 26, 2022 | 4.630 | 4.710 | 4.340 | 4.440 | 963,827 | -0.25(-5.33%) |
Apr 25, 2022 | 4.480 | 4.775 | 4.480 | 4.690 | 572,063 | +0.15(+3.30%) |
Apr 22, 2022 | 4.540 | 4.650 | 4.430 | 4.540 | 431,456 | -0.01(-0.22%) |
Apr 21, 2022 | 4.970 | 4.970 | 4.520 | 4.550 | 762,803 | -0.35(-7.14%) |
Apr 20, 2022 | 5.180 | 5.195 | 4.900 | 4.900 | 483,722 | -0.26(-5.04%) |
Apr 19, 2022 | 5.080 | 5.320 | 4.920 | 5.160 | 605,921 | +0.08(+1.57%) |
Apr 18, 2022 | 5.210 | 5.330 | 5.040 | 5.080 | 550,781 | -0.15(-2.87%) |
Apr 14, 2022 | 5.500 | 5.579 | 5.150 | 5.230 | 537,651 | -0.27(-4.91%) |
Apr 13, 2022 | 5.530 | 5.710 | 5.490 | 5.500 | 606,318 | -0.01(-0.18%) |
Apr 12, 2022 | 5.830 | 5.870 | 5.450 | 5.510 | 749,475 | -0.23(-4.01%) |
Apr 11, 2022 | 5.630 | 6.050 | 5.530 | 5.740 | 1,620,085 | +0.06(+1.06%) |
Apr 08, 2022 | 5.900 | 5.930 | 5.630 | 5.680 | 452,860 | -0.23(-3.89%) |
Apr 07, 2022 | 5.920 | 6.130 | 5.890 | 5.910 | 381,702 | -0.05(-0.84%) |
Apr 06, 2022 | 5.820 | 6.110 | 5.620 | 5.960 | 866,355 | +0.11(+1.88%) |
Apr 05, 2022 | 6.310 | 6.410 | 5.810 | 5.850 | 696,782 | -0.48(-7.58%) |
Apr 04, 2022 | 6.250 | 6.440 | 6.090 | 6.330 | 369,780 | +0.11(+1.77%) |
Apr 01, 2022 | 6.090 | 6.383 | 6.090 | 6.220 | 600,682 | +0.13(+2.13%) |
Mar 31, 2022 | 6.050 | 6.280 | 5.950 | 6.090 | 514,431 | +0.04(+0.66%) |
Mar 30, 2022 | 6.300 | 6.460 | 5.960 | 6.050 | 513,595 | -0.28(-4.42%) |
Mar 29, 2022 | 6.290 | 6.490 | 6.260 | 6.330 | 569,218 | +0.12(+1.93%) |
Mar 28, 2022 | 6.380 | 6.500 | 6.110 | 6.210 | 846,871 | -0.18(-2.82%) |
Mar 25, 2022 | 6.780 | 6.800 | 6.335 | 6.390 | 572,542 | -0.39(-5.75%) |
Mar 24, 2022 | 6.970 | 6.978 | 6.740 | 6.780 | 550,543 | -0.09(-1.31%) |
Mar 23, 2022 | 6.990 | 7.100 | 6.710 | 6.870 | 560,728 | -0.12(-1.72%) |
Mar 22, 2022 | 6.840 | 7.055 | 6.690 | 6.990 | 625,367 | +0.15(+2.19%) |
Mar 21, 2022 | 7.180 | 7.240 | 6.700 | 6.840 | 1,022,035 | -0.37(-5.13%) |
Mar 18, 2022 | 6.930 | 7.450 | 6.890 | 7.210 | 7,513,996 | +0.16(+2.27%) |
Mar 17, 2022 | 6.550 | 7.130 | 6.470 | 7.050 | 1,726,422 | +0.48(+7.31%) |
Mar 16, 2022 | 6.010 | 6.580 | 5.790 | 6.570 | 1,564,245 | +0.67(+11.36%) |
Mar 15, 2022 | 6.500 | 6.650 | 5.780 | 5.900 | 1,517,449 | -0.53(-8.24%) |
Mar 14, 2022 | 6.950 | 7.078 | 6.390 | 6.430 | 1,717,921 | -0.53(-7.61%) |
Mar 11, 2022 | 7.520 | 7.650 | 6.890 | 6.960 | 879,051 | -0.52(-6.95%) |
Mar 10, 2022 | 7.430 | 7.540 | 7.112 | 7.480 | 627,135 | -0.02(-0.27%) |
Mar 09, 2022 | 7.370 | 7.560 | 7.330 | 7.500 | 799,570 | +0.32(+4.46%) |
Mar 08, 2022 | 7.080 | 7.530 | 7.010 | 7.180 | 686,390 | +0.09(+1.27%) |
Mar 07, 2022 | 6.990 | 7.360 | 6.975 | 7.090 | 704,414 | +0.16(+2.31%) |
Mar 04, 2022 | 6.980 | 7.330 | 6.930 | 6.930 | 780,095 | -0.11(-1.56%) |
Mar 03, 2022 | 7.340 | 7.340 | 6.990 | 7.040 | 668,646 | -0.29(-3.96%) |
Mar 02, 2022 | 7.490 | 7.590 | 7.280 | 7.330 | 499,720 | +0.04(+0.55%) |