Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.930 | 3.958 | 3.778 | 3.850 | 894,850 | -0.22(-5.41%) |
May 27, 2022 | 4.110 | 4.130 | 3.740 | 4.070 | 956,199 | -0.09(-2.16%) |
May 26, 2022 | 4.040 | 4.260 | 3.980 | 4.160 | 695,873 | +0.15(+3.74%) |
May 25, 2022 | 3.900 | 4.110 | 3.855 | 4.010 | 656,582 | +0.01(+0.25%) |
May 24, 2022 | 4.160 | 4.207 | 3.890 | 4.000 | 506,403 | -0.21(-4.99%) |
May 23, 2022 | 4.710 | 4.730 | 4.100 | 4.210 | 764,322 | -0.41(-8.87%) |
May 20, 2022 | 4.780 | 5.000 | 4.510 | 4.620 | 344,164 | -0.07(-1.49%) |
May 19, 2022 | 4.900 | 5.030 | 4.400 | 4.690 | 2,876,096 | -0.21(-4.29%) |
May 18, 2022 | 5.160 | 5.280 | 4.870 | 4.900 | 2,091,533 | -0.30(-5.77%) |
May 17, 2022 | 5.090 | 5.210 | 5.040 | 5.200 | 209,036 | +0.22(+4.42%) |
May 16, 2022 | 4.820 | 4.985 | 4.800 | 4.980 | 263,206 | +0.12(+2.47%) |
May 13, 2022 | 4.850 | 5.030 | 4.820 | 4.860 | 465,066 | +0.09(+1.89%) |
May 12, 2022 | 4.800 | 4.920 | 4.655 | 4.770 | 174,097 | -0.08(-1.65%) |
May 11, 2022 | 4.800 | 4.930 | 4.755 | 4.850 | 300,286 | +0.09(+1.89%) |
May 10, 2022 | 5.010 | 5.120 | 4.670 | 4.760 | 246,902 | -0.16(-3.25%) |
May 09, 2022 | 4.990 | 5.040 | 4.840 | 4.920 | 321,341 | -0.20(-3.91%) |
May 06, 2022 | 5.260 | 5.315 | 5.060 | 5.120 | 204,420 | -0.25(-4.66%) |
May 05, 2022 | 5.570 | 5.690 | 5.250 | 5.370 | 363,910 | -0.19(-3.42%) |
May 04, 2022 | 5.320 | 5.610 | 5.210 | 5.560 | 304,378 | +0.40(+7.75%) |
May 03, 2022 | 4.900 | 5.270 | 4.900 | 5.160 | 301,924 | +0.30(+6.17%) |
May 02, 2022 | 5.170 | 5.170 | 4.800 | 4.860 | 230,952 | -0.27(-5.26%) |
Apr 29, 2022 | 5.130 | 5.300 | 5.035 | 5.130 | 234,153 | +0.01(+0.20%) |
Apr 28, 2022 | 5.000 | 5.160 | 4.850 | 5.120 | 229,676 | +0.14(+2.81%) |
Apr 27, 2022 | 5.190 | 5.190 | 4.950 | 4.980 | 208,391 | -0.17(-3.30%) |
Apr 26, 2022 | 5.070 | 5.160 | 4.890 | 5.150 | 422,119 | +0.03(+0.59%) |
Apr 25, 2022 | 5.250 | 5.250 | 4.900 | 5.120 | 290,275 | -0.18(-3.40%) |
Apr 22, 2022 | 5.720 | 5.740 | 5.280 | 5.300 | 207,360 | -0.46(-7.99%) |
Apr 21, 2022 | 5.820 | 5.900 | 5.660 | 5.760 | 743,569 | -0.04(-0.69%) |
Apr 20, 2022 | 5.620 | 5.815 | 5.600 | 5.800 | 220,066 | +0.26(+4.69%) |
Apr 19, 2022 | 5.390 | 5.695 | 5.360 | 5.540 | 501,789 | +0.07(+1.28%) |
Apr 18, 2022 | 5.490 | 5.620 | 5.410 | 5.470 | 204,864 | -0.05(-0.91%) |
Apr 14, 2022 | 5.490 | 5.585 | 5.450 | 5.520 | 197,447 | +0.06(+1.10%) |
Apr 13, 2022 | 5.440 | 5.490 | 5.352 | 5.460 | 257,458 | +0.05(+0.92%) |
Apr 12, 2022 | 5.790 | 5.840 | 5.390 | 5.410 | 256,449 | -0.31(-5.42%) |
Apr 11, 2022 | 6.040 | 6.120 | 5.560 | 5.720 | 505,085 | -0.33(-5.45%) |
Apr 08, 2022 | 5.790 | 6.160 | 5.465 | 6.050 | 675,571 | +0.20(+3.42%) |
Apr 07, 2022 | 5.470 | 5.880 | 4.900 | 5.850 | 1,078,959 | -0.02(-0.34%) |
Apr 06, 2022 | 6.340 | 6.340 | 5.790 | 5.870 | 348,376 | -0.51(-7.99%) |
Apr 05, 2022 | 6.640 | 6.780 | 6.290 | 6.380 | 396,921 | -0.26(-3.92%) |
Apr 04, 2022 | 6.600 | 6.640 | 6.380 | 6.640 | 258,217 | +0.02(+0.30%) |
Apr 01, 2022 | 6.560 | 6.700 | 6.560 | 6.620 | 302,331 | +0.05(+0.76%) |
Mar 31, 2022 | 6.400 | 6.580 | 6.400 | 6.570 | 194,340 | +0.09(+1.39%) |
Mar 30, 2022 | 6.630 | 6.710 | 6.470 | 6.480 | 229,001 | -0.10(-1.52%) |
Mar 29, 2022 | 6.630 | 6.860 | 6.520 | 6.580 | 300,191 | -0.04(-0.60%) |
Mar 28, 2022 | 6.740 | 6.740 | 6.500 | 6.620 | 248,649 | -0.11(-1.63%) |
Mar 25, 2022 | 6.690 | 6.790 | 6.600 | 6.730 | 218,811 | +0.07(+1.05%) |
Mar 24, 2022 | 6.570 | 6.700 | 6.500 | 6.660 | 174,086 | +0.09(+1.37%) |
Mar 23, 2022 | 6.730 | 6.790 | 6.470 | 6.570 | 219,647 | -0.22(-3.24%) |
Mar 22, 2022 | 6.790 | 6.990 | 6.721 | 6.790 | 281,091 | +0.00(+0.00%) |
Mar 21, 2022 | 6.700 | 7.000 | 6.600 | 6.790 | 329,845 | +0.06(+0.89%) |
Mar 18, 2022 | 6.270 | 6.770 | 6.180 | 6.730 | 912,953 | +0.47(+7.51%) |
Mar 17, 2022 | 6.150 | 6.350 | 6.050 | 6.260 | 334,960 | +0.05(+0.81%) |
Mar 16, 2022 | 6.360 | 6.450 | 6.100 | 6.210 | 539,319 | -0.25(-3.87%) |
Mar 15, 2022 | 6.270 | 6.490 | 6.270 | 6.460 | 249,072 | +0.22(+3.53%) |
Mar 14, 2022 | 6.460 | 6.490 | 6.200 | 6.240 | 309,268 | -0.17(-2.65%) |
Mar 11, 2022 | 6.460 | 6.533 | 6.360 | 6.410 | 366,092 | -0.05(-0.77%) |
Mar 10, 2022 | 6.080 | 6.570 | 6.060 | 6.460 | 434,531 | +0.25(+4.03%) |
Mar 09, 2022 | 6.180 | 6.230 | 5.940 | 6.210 | 289,142 | +0.17(+2.81%) |
Mar 08, 2022 | 6.150 | 6.180 | 5.880 | 6.040 | 1,625,233 | -0.14(-2.27%) |
Mar 07, 2022 | 6.260 | 6.360 | 6.157 | 6.180 | 419,991 | -0.07(-1.12%) |
Mar 04, 2022 | 6.190 | 6.290 | 6.150 | 6.250 | 401,548 | -0.04(-0.64%) |
Mar 03, 2022 | 6.020 | 6.320 | 5.990 | 6.290 | 531,410 | +0.23(+3.80%) |
Mar 02, 2022 | 5.730 | 6.080 | 5.520 | 6.060 | 497,398 | +0.30(+5.21%) |