Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.600 | 4.796 | 4.402 | 4.542 | 23,151 | -0.06(-1.26%) |
May 27, 2022 | 4.400 | 4.624 | 4.300 | 4.600 | 43,811 | +0.18(+4.07%) |
May 26, 2022 | 5.000 | 5.000 | 4.400 | 4.420 | 49,420 | -0.18(-3.95%) |
May 25, 2022 | 4.800 | 5.286 | 4.600 | 4.602 | 159,189 | +0.14(+3.23%) |
May 24, 2022 | 5.000 | 5.400 | 4.220 | 4.458 | 70,384 | -0.70(-13.64%) |
May 23, 2022 | 4.960 | 5.512 | 4.702 | 5.162 | 67,208 | +0.06(+1.22%) |
May 20, 2022 | 5.800 | 5.946 | 5.002 | 5.100 | 74,943 | -0.68(-11.83%) |
May 19, 2022 | 4.600 | 6.200 | 4.590 | 5.784 | 200,760 | +1.25(+27.63%) |
May 18, 2022 | 4.470 | 4.640 | 4.458 | 4.532 | 28,269 | +0.07(+1.66%) |
May 17, 2022 | 4.364 | 4.470 | 4.108 | 4.458 | 19,426 | +0.27(+6.35%) |
May 16, 2022 | 3.820 | 4.218 | 3.820 | 4.192 | 33,389 | -0.01(-0.14%) |
May 13, 2022 | 4.400 | 4.480 | 3.608 | 4.198 | 59,822 | +0.63(+17.66%) |
May 12, 2022 | 3.800 | 3.740 | 3.200 | 3.568 | 75,870 | -0.17(-4.60%) |
May 11, 2022 | 4.000 | 4.156 | 3.600 | 3.740 | 65,358 | -0.42(-10.10%) |
May 10, 2022 | 4.600 | 4.834 | 4.000 | 4.160 | 68,895 | -0.08(-1.89%) |
May 09, 2022 | 4.800 | 4.880 | 4.212 | 4.240 | 53,369 | -0.66(-13.47%) |
May 06, 2022 | 4.400 | 4.998 | 4.100 | 4.900 | 98,502 | +0.71(+16.89%) |
May 05, 2022 | 4.600 | 4.826 | 4.062 | 4.192 | 50,057 | -0.29(-6.51%) |
May 04, 2022 | 4.800 | 4.976 | 4.400 | 4.484 | 48,874 | -0.21(-4.51%) |
May 03, 2022 | 5.076 | 5.100 | 4.600 | 4.696 | 39,510 | -0.18(-3.77%) |
May 02, 2022 | 5.200 | 5.200 | 4.722 | 4.880 | 24,212 | -0.11(-2.28%) |
Apr 29, 2022 | 4.800 | 5.000 | 4.700 | 4.994 | 34,588 | +0.29(+6.07%) |
Apr 28, 2022 | 5.000 | 5.000 | 4.640 | 4.708 | 31,556 | -0.04(-0.93%) |
Apr 27, 2022 | 4.800 | 5.120 | 4.640 | 4.752 | 33,061 | -0.15(-2.98%) |
Apr 26, 2022 | 4.800 | 4.998 | 4.424 | 4.898 | 41,239 | +0.12(+2.55%) |
Apr 25, 2022 | 4.800 | 4.910 | 4.716 | 4.776 | 22,917 | -0.01(-0.25%) |
Apr 22, 2022 | 4.930 | 5.014 | 4.584 | 4.788 | 37,730 | -0.02(-0.37%) |
Apr 21, 2022 | 5.010 | 5.202 | 4.800 | 4.806 | 38,445 | -0.42(-8.00%) |
Apr 20, 2022 | 5.180 | 5.304 | 5.056 | 5.224 | 19,869 | -0.08(-1.43%) |
Apr 19, 2022 | 5.200 | 5.522 | 4.828 | 5.300 | 57,360 | +0.28(+5.58%) |
Apr 18, 2022 | 5.200 | 5.200 | 5.000 | 5.020 | 42,217 | -0.18(-3.46%) |
Apr 14, 2022 | 5.540 | 5.540 | 5.002 | 5.200 | 51,341 | -0.16(-2.99%) |
Apr 13, 2022 | 5.400 | 5.598 | 5.200 | 5.360 | 43,009 | -0.04(-0.70%) |
Apr 12, 2022 | 5.400 | 5.470 | 5.078 | 5.398 | 44,995 | +0.04(+0.71%) |
Apr 11, 2022 | 5.400 | 5.512 | 5.010 | 5.360 | 91,211 | +0.01(+0.11%) |
Apr 08, 2022 | 5.400 | 5.514 | 5.302 | 5.354 | 12,578 | -0.01(-0.11%) |
Apr 07, 2022 | 5.900 | 5.900 | 5.300 | 5.360 | 29,565 | -0.17(-3.00%) |
Apr 06, 2022 | 5.800 | 5.800 | 5.300 | 5.526 | 45,482 | -0.27(-4.69%) |
Apr 05, 2022 | 5.800 | 6.300 | 5.618 | 5.798 | 93,337 | +0.00(+0.00%) |
Apr 04, 2022 | 6.000 | 6.000 | 5.508 | 5.798 | 29,781 | +0.20(+3.54%) |
Apr 01, 2022 | 5.800 | 5.904 | 5.600 | 5.600 | 47,974 | -0.11(-1.93%) |
Mar 31, 2022 | 5.600 | 5.800 | 5.588 | 5.710 | 53,824 | +0.05(+0.81%) |
Mar 30, 2022 | 5.920 | 5.948 | 5.000 | 5.664 | 202,117 | +0.08(+1.36%) |
Mar 29, 2022 | 6.000 | 6.350 | 5.400 | 5.588 | 258,612 | -0.41(-6.87%) |
Mar 28, 2022 | 6.220 | 6.496 | 5.828 | 6.000 | 92,211 | -0.30(-4.76%) |
Mar 25, 2022 | 6.452 | 6.598 | 6.220 | 6.300 | 28,611 | -0.18(-2.78%) |
Mar 24, 2022 | 6.400 | 6.738 | 6.156 | 6.480 | 70,710 | -0.01(-0.18%) |
Mar 23, 2022 | 6.600 | 6.800 | 6.372 | 6.492 | 49,344 | -0.11(-1.64%) |
Mar 22, 2022 | 6.800 | 7.132 | 6.360 | 6.600 | 55,363 | -0.03(-0.42%) |
Mar 21, 2022 | 7.000 | 7.000 | 6.428 | 6.628 | 41,450 | +0.30(+4.71%) |
Mar 18, 2022 | 7.088 | 7.678 | 6.330 | 6.330 | 59,470 | -0.83(-11.59%) |
Mar 17, 2022 | 6.800 | 7.190 | 6.722 | 7.160 | 46,706 | +0.54(+8.12%) |
Mar 16, 2022 | 6.344 | 6.774 | 6.200 | 6.622 | 41,013 | +0.47(+7.57%) |
Mar 15, 2022 | 6.222 | 6.396 | 5.984 | 6.156 | 45,043 | -0.24(-3.78%) |
Mar 14, 2022 | 7.000 | 7.000 | 5.800 | 6.398 | 101,680 | -0.46(-6.65%) |
Mar 11, 2022 | 7.600 | 7.998 | 6.400 | 6.854 | 148,115 | -1.78(-20.63%) |
Mar 10, 2022 | 8.800 | 8.924 | 8.420 | 8.636 | 38,797 | -0.15(-1.66%) |
Mar 09, 2022 | 8.206 | 8.800 | 8.200 | 8.782 | 39,012 | +0.71(+8.85%) |
Mar 08, 2022 | 7.800 | 8.200 | 7.536 | 8.068 | 32,473 | +0.37(+4.81%) |
Mar 07, 2022 | 8.000 | 8.360 | 7.600 | 7.698 | 39,934 | -0.25(-3.15%) |
Mar 04, 2022 | 8.200 | 8.540 | 7.662 | 7.948 | 23,470 | -0.19(-2.31%) |
Mar 03, 2022 | 8.900 | 9.146 | 7.864 | 8.136 | 35,575 | -0.63(-7.14%) |
Mar 02, 2022 | 8.708 | 8.980 | 8.402 | 8.762 | 24,708 | +0.08(+0.87%) |