Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.890 | 5.000 | 4.540 | 4.680 | 1,272,051 | -0.17(-3.51%) |
May 27, 2022 | 4.860 | 5.000 | 4.720 | 4.850 | 315,215 | +0.04(+0.83%) |
May 26, 2022 | 4.970 | 5.070 | 4.780 | 4.810 | 260,609 | -0.13(-2.63%) |
May 25, 2022 | 4.800 | 5.110 | 4.710 | 4.940 | 615,449 | +0.14(+2.92%) |
May 24, 2022 | 5.030 | 5.170 | 4.780 | 4.800 | 343,100 | -0.27(-5.33%) |
May 23, 2022 | 4.990 | 5.120 | 4.730 | 5.070 | 385,756 | +0.18(+3.68%) |
May 20, 2022 | 5.010 | 5.098 | 4.715 | 4.890 | 260,116 | -0.06(-1.21%) |
May 19, 2022 | 4.730 | 5.030 | 4.730 | 4.950 | 199,932 | +0.15(+3.13%) |
May 18, 2022 | 4.680 | 5.030 | 4.680 | 4.800 | 271,040 | -0.03(-0.62%) |
May 17, 2022 | 4.290 | 4.860 | 4.290 | 4.830 | 422,892 | +0.56(+13.11%) |
May 16, 2022 | 4.430 | 4.660 | 4.250 | 4.270 | 364,042 | -0.23(-5.11%) |
May 13, 2022 | 4.040 | 4.680 | 4.010 | 4.500 | 557,261 | +0.56(+14.21%) |
May 12, 2022 | 3.710 | 4.040 | 3.530 | 3.940 | 903,391 | +0.16(+4.23%) |
May 11, 2022 | 3.920 | 4.050 | 3.710 | 3.780 | 448,912 | -0.17(-4.30%) |
May 10, 2022 | 4.970 | 5.190 | 3.580 | 3.950 | 1,046,092 | -0.76(-16.14%) |
May 09, 2022 | 5.560 | 5.560 | 4.630 | 4.710 | 464,393 | -0.91(-16.19%) |
May 06, 2022 | 5.900 | 5.965 | 5.590 | 5.620 | 257,317 | -0.34(-5.70%) |
May 05, 2022 | 6.360 | 6.395 | 5.870 | 5.960 | 225,919 | -0.48(-7.45%) |
May 04, 2022 | 6.140 | 6.450 | 5.834 | 6.440 | 480,397 | +0.29(+4.72%) |
May 03, 2022 | 6.440 | 6.560 | 6.110 | 6.150 | 306,127 | -0.24(-3.76%) |
May 02, 2022 | 6.550 | 6.740 | 6.300 | 6.390 | 821,748 | -0.20(-3.03%) |
Apr 29, 2022 | 6.980 | 7.180 | 6.570 | 6.590 | 310,465 | -0.52(-7.31%) |
Apr 28, 2022 | 7.010 | 7.210 | 6.605 | 7.110 | 357,458 | +0.15(+2.16%) |
Apr 27, 2022 | 7.240 | 7.385 | 6.930 | 6.960 | 700,462 | -0.29(-4.00%) |
Apr 26, 2022 | 7.600 | 7.600 | 7.030 | 7.250 | 295,004 | -0.46(-5.97%) |
Apr 25, 2022 | 7.170 | 7.780 | 7.130 | 7.710 | 269,598 | +0.47(+6.49%) |
Apr 22, 2022 | 7.620 | 7.710 | 7.090 | 7.240 | 223,465 | -0.39(-5.11%) |
Apr 21, 2022 | 7.800 | 8.000 | 7.610 | 7.630 | 212,710 | -0.18(-2.30%) |
Apr 20, 2022 | 7.550 | 7.910 | 7.420 | 7.810 | 245,115 | +0.30(+3.99%) |
Apr 19, 2022 | 7.280 | 7.580 | 6.880 | 7.510 | 159,384 | +0.27(+3.73%) |
Apr 18, 2022 | 7.340 | 7.606 | 7.150 | 7.240 | 185,415 | -0.22(-2.95%) |
Apr 14, 2022 | 7.360 | 7.760 | 7.200 | 7.460 | 287,129 | +0.13(+1.77%) |
Apr 13, 2022 | 6.970 | 7.340 | 6.970 | 7.330 | 381,575 | +0.33(+4.71%) |
Apr 12, 2022 | 6.790 | 7.330 | 6.580 | 7.000 | 1,147,641 | +0.28(+4.17%) |
Apr 11, 2022 | 6.820 | 6.940 | 6.580 | 6.720 | 318,865 | -0.18(-2.61%) |
Apr 08, 2022 | 7.190 | 7.330 | 6.880 | 6.900 | 498,985 | -0.26(-3.63%) |
Apr 07, 2022 | 7.560 | 7.560 | 7.150 | 7.160 | 229,115 | -0.45(-5.91%) |
Apr 06, 2022 | 7.840 | 7.840 | 7.410 | 7.610 | 225,992 | -0.37(-4.64%) |
Apr 05, 2022 | 8.200 | 8.300 | 7.860 | 7.980 | 233,595 | -0.27(-3.27%) |
Apr 04, 2022 | 8.340 | 8.440 | 8.130 | 8.250 | 196,420 | -0.09(-1.08%) |
Apr 01, 2022 | 7.570 | 8.340 | 7.570 | 8.340 | 634,900 | +0.87(+11.65%) |
Mar 31, 2022 | 8.040 | 8.255 | 7.400 | 7.470 | 386,640 | -0.57(-7.09%) |
Mar 30, 2022 | 8.040 | 8.310 | 7.905 | 8.040 | 274,302 | +0.00(+0.00%) |
Mar 29, 2022 | 8.030 | 8.330 | 7.880 | 8.040 | 279,331 | +0.01(+0.12%) |
Mar 28, 2022 | 8.060 | 8.080 | 7.890 | 8.030 | 228,587 | -0.01(-0.12%) |
Mar 25, 2022 | 8.270 | 8.380 | 8.000 | 8.040 | 208,484 | -0.34(-4.06%) |
Mar 24, 2022 | 8.070 | 8.510 | 7.890 | 8.380 | 185,162 | +0.37(+4.62%) |
Mar 23, 2022 | 8.240 | 8.300 | 7.920 | 8.010 | 298,562 | -0.41(-4.87%) |
Mar 22, 2022 | 8.080 | 8.820 | 8.080 | 8.420 | 1,408,759 | +0.38(+4.73%) |
Mar 21, 2022 | 8.610 | 8.610 | 7.980 | 8.040 | 916,627 | -0.43(-5.08%) |
Mar 18, 2022 | 8.840 | 9.100 | 8.470 | 8.470 | 878,344 | -0.49(-5.47%) |
Mar 17, 2022 | 8.430 | 9.230 | 8.420 | 8.960 | 1,187,704 | +0.42(+4.92%) |
Mar 16, 2022 | 8.000 | 8.660 | 8.000 | 8.540 | 787,203 | +0.54(+6.75%) |
Mar 15, 2022 | 7.830 | 8.290 | 7.780 | 8.000 | 437,261 | +0.19(+2.43%) |
Mar 14, 2022 | 7.870 | 8.460 | 7.730 | 7.810 | 444,920 | +0.02(+0.26%) |
Mar 11, 2022 | 7.530 | 7.840 | 7.520 | 7.790 | 321,479 | +0.39(+5.27%) |
Mar 10, 2022 | 7.120 | 7.640 | 6.800 | 7.400 | 286,467 | +0.14(+1.93%) |
Mar 09, 2022 | 6.200 | 7.480 | 6.060 | 7.260 | 930,079 | +1.26(+21.00%) |
Mar 08, 2022 | 5.890 | 6.360 | 5.657 | 6.000 | 564,615 | -0.11(-1.80%) |
Mar 07, 2022 | 6.020 | 6.305 | 6.020 | 6.110 | 366,255 | +0.09(+1.50%) |
Mar 04, 2022 | 5.940 | 6.045 | 5.870 | 6.020 | 87,453 | +0.03(+0.50%) |
Mar 03, 2022 | 6.200 | 6.200 | 5.820 | 5.990 | 120,837 | -0.04(-0.66%) |
Mar 02, 2022 | 6.320 | 6.320 | 5.960 | 6.030 | 207,398 | -0.30(-4.74%) |