Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.350 | 4.350 | 4.120 | 4.156 | 10,898 | -0.14(-3.34%) |
May 27, 2022 | 4.280 | 4.300 | 4.143 | 4.300 | 17,361 | +0.15(+3.61%) |
May 26, 2022 | 4.060 | 4.160 | 4.000 | 4.150 | 14,286 | +0.18(+4.53%) |
May 25, 2022 | 3.960 | 4.140 | 3.950 | 3.970 | 3,520 | +0.00(+0.00%) |
May 24, 2022 | 4.216 | 4.262 | 3.950 | 3.970 | 5,155 | -0.28(-6.59%) |
May 23, 2022 | 4.200 | 4.256 | 3.930 | 4.250 | 2,809 | +0.02(+0.47%) |
May 20, 2022 | 3.950 | 4.290 | 3.890 | 4.230 | 4,501 | +0.23(+5.75%) |
May 19, 2022 | 4.010 | 4.030 | 3.920 | 4.000 | 7,567 | -0.09(-2.20%) |
May 18, 2022 | 4.050 | 4.100 | 4.010 | 4.090 | 7,599 | -0.10(-2.39%) |
May 17, 2022 | 4.020 | 4.190 | 4.010 | 4.190 | 3,846 | +0.17(+4.14%) |
May 16, 2022 | 4.230 | 4.230 | 4.010 | 4.024 | 10,286 | -0.08(-1.87%) |
May 13, 2022 | 3.910 | 4.179 | 3.750 | 4.100 | 14,765 | +0.35(+9.21%) |
May 12, 2022 | 3.840 | 3.890 | 3.700 | 3.754 | 21,353 | -0.03(-0.86%) |
May 11, 2022 | 3.850 | 3.980 | 3.760 | 3.787 | 37,867 | +0.03(+0.72%) |
May 10, 2022 | 4.090 | 4.181 | 3.760 | 3.760 | 24,013 | -0.26(-6.56%) |
May 09, 2022 | 4.290 | 4.290 | 3.940 | 4.024 | 29,474 | -0.41(-9.15%) |
May 06, 2022 | 4.370 | 4.430 | 4.231 | 4.429 | 6,876 | +0.08(+1.82%) |
May 05, 2022 | 4.550 | 4.660 | 4.200 | 4.350 | 10,758 | -0.17(-3.76%) |
May 04, 2022 | 4.530 | 4.550 | 4.281 | 4.520 | 8,645 | -0.01(-0.22%) |
May 03, 2022 | 4.400 | 4.580 | 4.270 | 4.530 | 32,698 | +0.26(+6.09%) |
May 02, 2022 | 4.500 | 4.540 | 4.150 | 4.270 | 17,493 | -0.22(-4.90%) |
Apr 29, 2022 | 4.340 | 4.500 | 4.340 | 4.490 | 10,109 | +0.09(+2.05%) |
Apr 28, 2022 | 4.620 | 4.890 | 4.360 | 4.400 | 7,729 | -0.06(-1.35%) |
Apr 27, 2022 | 4.500 | 4.690 | 4.370 | 4.460 | 19,018 | +0.05(+1.13%) |
Apr 26, 2022 | 4.940 | 4.940 | 4.400 | 4.410 | 28,993 | -0.51(-10.37%) |
Apr 25, 2022 | 4.950 | 5.000 | 4.816 | 4.920 | 17,221 | -0.06(-1.20%) |
Apr 22, 2022 | 4.900 | 5.080 | 4.790 | 4.980 | 10,894 | +0.21(+4.40%) |
Apr 21, 2022 | 4.990 | 5.029 | 4.720 | 4.770 | 18,148 | -0.23(-4.60%) |
Apr 20, 2022 | 5.050 | 5.195 | 4.960 | 5.000 | 19,342 | -0.05(-0.99%) |
Apr 19, 2022 | 4.800 | 5.200 | 4.800 | 5.050 | 41,595 | +0.29(+6.09%) |
Apr 18, 2022 | 5.100 | 5.100 | 4.650 | 4.760 | 37,509 | -0.24(-4.80%) |
Apr 14, 2022 | 5.200 | 5.200 | 5.000 | 5.000 | 15,421 | -0.13(-2.53%) |
Apr 13, 2022 | 5.290 | 5.290 | 5.021 | 5.130 | 18,491 | +0.00(+0.00%) |
Apr 12, 2022 | 5.440 | 5.440 | 5.130 | 5.130 | 11,680 | -0.12(-2.29%) |
Apr 11, 2022 | 5.520 | 5.520 | 5.250 | 5.250 | 15,629 | -0.27(-4.89%) |
Apr 08, 2022 | 5.800 | 5.880 | 5.500 | 5.520 | 19,672 | -0.28(-4.83%) |
Apr 07, 2022 | 5.890 | 5.900 | 5.650 | 5.800 | 17,611 | -0.10(-1.69%) |
Apr 06, 2022 | 6.000 | 6.130 | 5.800 | 5.900 | 27,906 | -0.25(-3.99%) |
Apr 05, 2022 | 6.400 | 6.400 | 6.050 | 6.145 | 17,827 | -0.31(-4.73%) |
Apr 04, 2022 | 6.410 | 6.500 | 6.250 | 6.450 | 10,826 | -0.05(-0.77%) |
Apr 01, 2022 | 6.645 | 6.900 | 6.350 | 6.500 | 25,214 | -0.10(-1.52%) |
Mar 31, 2022 | 6.450 | 6.600 | 6.210 | 6.600 | 14,382 | +0.20(+3.12%) |
Mar 30, 2022 | 6.320 | 6.600 | 6.314 | 6.400 | 19,789 | +0.03(+0.47%) |
Mar 29, 2022 | 6.300 | 6.500 | 6.260 | 6.370 | 13,539 | +0.15(+2.41%) |
Mar 28, 2022 | 6.240 | 6.700 | 6.200 | 6.220 | 23,136 | -0.11(-1.74%) |
Mar 25, 2022 | 6.610 | 6.690 | 6.250 | 6.330 | 18,802 | +0.18(+2.93%) |
Mar 24, 2022 | 6.600 | 6.600 | 6.110 | 6.150 | 23,948 | +0.04(+0.65%) |
Mar 23, 2022 | 6.430 | 6.490 | 6.070 | 6.110 | 63,579 | -0.23(-3.63%) |
Mar 22, 2022 | 6.540 | 6.680 | 6.090 | 6.340 | 58,076 | -0.16(-2.46%) |
Mar 21, 2022 | 6.600 | 6.690 | 6.500 | 6.500 | 12,309 | -0.17(-2.55%) |
Mar 18, 2022 | 6.800 | 6.885 | 6.490 | 6.670 | 45,642 | -0.13(-1.91%) |
Mar 17, 2022 | 6.930 | 7.050 | 6.390 | 6.800 | 76,017 | +0.20(+3.03%) |
Mar 16, 2022 | 6.100 | 7.080 | 5.560 | 6.600 | 85,385 | +0.50(+8.20%) |
Mar 15, 2022 | 6.190 | 6.290 | 6.000 | 6.100 | 37,411 | +0.04(+0.66%) |
Mar 14, 2022 | 6.510 | 6.510 | 6.050 | 6.060 | 37,319 | -0.53(-8.04%) |
Mar 11, 2022 | 6.320 | 6.680 | 6.320 | 6.590 | 35,298 | +0.21(+3.29%) |
Mar 10, 2022 | 6.270 | 6.400 | 6.250 | 6.380 | 20,212 | -0.03(-0.47%) |
Mar 09, 2022 | 6.470 | 6.658 | 6.340 | 6.410 | 14,316 | +0.08(+1.18%) |
Mar 08, 2022 | 6.220 | 6.564 | 6.220 | 6.335 | 11,071 | +0.04(+0.72%) |
Mar 07, 2022 | 7.090 | 7.090 | 6.160 | 6.290 | 102,524 | -0.86(-12.03%) |
Mar 04, 2022 | 7.520 | 7.580 | 7.030 | 7.150 | 37,631 | -0.44(-5.80%) |
Mar 03, 2022 | 7.500 | 7.670 | 7.313 | 7.590 | 69,594 | +0.09(+1.27%) |
Mar 02, 2022 | 7.300 | 7.770 | 7.300 | 7.495 | 47,401 | +0.17(+2.39%) |