Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.790 | 5.030 | 4.690 | 4.860 | 1,725,164 | +0.06(+1.25%) |
May 27, 2022 | 4.340 | 4.845 | 4.290 | 4.800 | 3,041,434 | +0.54(+12.68%) |
May 26, 2022 | 4.200 | 4.350 | 4.075 | 4.260 | 1,097,775 | +0.09(+2.16%) |
May 25, 2022 | 4.050 | 4.200 | 3.980 | 4.170 | 1,460,878 | +0.11(+2.71%) |
May 24, 2022 | 4.230 | 4.230 | 3.990 | 4.060 | 1,015,517 | -0.23(-5.36%) |
May 23, 2022 | 4.340 | 4.340 | 4.165 | 4.290 | 1,045,696 | -0.02(-0.46%) |
May 20, 2022 | 4.410 | 4.460 | 4.065 | 4.310 | 2,041,721 | -0.07(-1.60%) |
May 19, 2022 | 4.050 | 4.500 | 4.000 | 4.380 | 2,093,252 | +0.24(+5.80%) |
May 18, 2022 | 3.950 | 4.350 | 3.910 | 4.140 | 1,932,462 | +0.19(+4.81%) |
May 17, 2022 | 3.820 | 3.970 | 3.730 | 3.950 | 1,318,845 | +0.27(+7.34%) |
May 16, 2022 | 3.860 | 3.900 | 3.660 | 3.680 | 1,904,766 | -0.20(-5.15%) |
May 13, 2022 | 3.270 | 3.890 | 3.270 | 3.880 | 2,195,840 | +0.50(+14.79%) |
May 12, 2022 | 2.970 | 3.500 | 2.850 | 3.380 | 2,803,917 | +0.41(+13.80%) |
May 11, 2022 | 3.020 | 3.325 | 2.960 | 2.970 | 2,480,278 | -0.10(-3.26%) |
May 10, 2022 | 3.490 | 3.510 | 3.010 | 3.070 | 2,596,905 | -0.21(-6.40%) |
May 09, 2022 | 3.620 | 3.640 | 3.280 | 3.280 | 1,323,065 | -0.42(-11.35%) |
May 06, 2022 | 3.850 | 3.855 | 3.500 | 3.700 | 1,675,307 | -0.20(-5.13%) |
May 05, 2022 | 4.120 | 4.160 | 3.820 | 3.900 | 1,708,341 | -0.24(-5.80%) |
May 04, 2022 | 3.980 | 4.209 | 3.740 | 4.140 | 2,522,040 | +0.24(+6.15%) |
May 03, 2022 | 3.950 | 4.070 | 3.860 | 3.900 | 1,743,228 | -0.08(-2.01%) |
May 02, 2022 | 4.000 | 4.050 | 3.890 | 3.980 | 1,531,104 | +0.01(+0.25%) |
Apr 29, 2022 | 4.080 | 4.180 | 3.940 | 3.970 | 1,442,049 | -0.11(-2.70%) |
Apr 28, 2022 | 4.130 | 4.140 | 3.830 | 4.080 | 2,235,810 | -0.02(-0.49%) |
Apr 27, 2022 | 4.240 | 4.350 | 4.060 | 4.100 | 1,599,896 | -0.14(-3.30%) |
Apr 26, 2022 | 4.510 | 4.510 | 4.240 | 4.240 | 1,326,551 | -0.28(-6.19%) |
Apr 25, 2022 | 4.440 | 4.550 | 4.280 | 4.520 | 1,461,299 | +0.19(+4.39%) |
Apr 22, 2022 | 4.430 | 4.490 | 4.205 | 4.330 | 2,101,751 | -0.08(-1.81%) |
Apr 21, 2022 | 4.830 | 4.900 | 4.400 | 4.410 | 1,720,600 | -0.37(-7.74%) |
Apr 20, 2022 | 4.900 | 4.900 | 4.685 | 4.780 | 1,269,708 | -0.10(-2.05%) |
Apr 19, 2022 | 4.700 | 4.910 | 4.580 | 4.880 | 1,598,728 | +0.18(+3.83%) |
Apr 18, 2022 | 4.750 | 4.750 | 4.580 | 4.700 | 1,908,092 | -0.06(-1.26%) |
Apr 14, 2022 | 4.800 | 4.830 | 4.650 | 4.760 | 1,764,335 | -0.08(-1.65%) |
Apr 13, 2022 | 4.860 | 4.980 | 4.710 | 4.840 | 2,214,037 | +0.00(+0.00%) |
Apr 12, 2022 | 5.150 | 5.190 | 4.830 | 4.840 | 1,879,847 | -0.26(-5.10%) |
Apr 11, 2022 | 5.100 | 5.125 | 4.890 | 5.100 | 1,840,682 | +0.00(+0.00%) |
Apr 08, 2022 | 4.950 | 5.145 | 4.920 | 5.100 | 2,847,783 | +0.13(+2.62%) |
Apr 07, 2022 | 5.140 | 5.190 | 4.700 | 4.970 | 3,389,677 | -0.16(-3.12%) |
Apr 06, 2022 | 5.980 | 5.980 | 5.030 | 5.130 | 5,580,805 | -1.08(-17.39%) |
Apr 05, 2022 | 6.360 | 6.568 | 6.085 | 6.210 | 1,616,384 | -0.13(-2.05%) |
Apr 04, 2022 | 6.170 | 6.370 | 6.080 | 6.340 | 1,755,413 | +0.18(+2.92%) |
Apr 01, 2022 | 6.400 | 6.550 | 6.050 | 6.160 | 2,454,452 | -0.23(-3.60%) |
Mar 31, 2022 | 6.240 | 6.400 | 6.030 | 6.390 | 1,939,263 | +0.22(+3.57%) |
Mar 30, 2022 | 6.350 | 6.360 | 6.075 | 6.170 | 1,163,686 | -0.16(-2.53%) |
Mar 29, 2022 | 6.150 | 6.390 | 6.010 | 6.330 | 1,885,160 | +0.17(+2.76%) |
Mar 28, 2022 | 6.350 | 6.370 | 5.980 | 6.160 | 1,816,192 | -0.22(-3.45%) |
Mar 25, 2022 | 6.300 | 6.500 | 6.240 | 6.380 | 1,590,220 | -0.02(-0.31%) |
Mar 24, 2022 | 5.750 | 6.400 | 5.740 | 6.400 | 2,897,684 | +0.57(+9.78%) |
Mar 23, 2022 | 5.030 | 6.000 | 5.000 | 5.830 | 3,233,023 | +0.01(+0.17%) |
Mar 22, 2022 | 5.820 | 5.980 | 5.750 | 5.820 | 2,368,146 | +0.04(+0.69%) |
Mar 21, 2022 | 5.910 | 5.930 | 5.680 | 5.780 | 1,985,408 | -0.09(-1.53%) |
Mar 18, 2022 | 5.750 | 5.980 | 5.680 | 5.870 | 3,230,887 | +0.02(+0.34%) |
Mar 17, 2022 | 5.620 | 5.865 | 5.490 | 5.850 | 2,518,314 | +0.24(+4.28%) |
Mar 16, 2022 | 5.500 | 5.620 | 5.380 | 5.610 | 2,412,942 | +0.22(+4.08%) |
Mar 15, 2022 | 5.160 | 5.400 | 5.090 | 5.390 | 1,357,832 | +0.29(+5.69%) |
Mar 14, 2022 | 5.500 | 5.720 | 5.070 | 5.100 | 2,116,050 | -0.61(-10.68%) |
Mar 11, 2022 | 6.090 | 6.240 | 5.710 | 5.710 | 1,663,033 | -0.48(-7.75%) |
Mar 10, 2022 | 6.070 | 6.235 | 5.920 | 6.190 | 2,051,409 | +0.05(+0.81%) |
Mar 09, 2022 | 5.960 | 6.190 | 5.910 | 6.140 | 2,062,617 | +0.11(+1.82%) |
Mar 08, 2022 | 5.360 | 6.030 | 5.150 | 6.030 | 3,713,351 | +0.70(+13.13%) |
Mar 07, 2022 | 4.920 | 5.450 | 4.780 | 5.330 | 3,056,334 | +0.38(+7.68%) |
Mar 04, 2022 | 5.190 | 5.350 | 4.925 | 4.950 | 1,683,136 | -0.35(-6.60%) |
Mar 03, 2022 | 5.470 | 5.480 | 5.205 | 5.300 | 877,591 | -0.13(-2.39%) |
Mar 02, 2022 | 5.510 | 5.550 | 5.310 | 5.430 | 1,321,595 | -0.11(-1.99%) |