Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.989 | 5.989 | 5.663 | 5.946 | 15,470 | +0.27(+4.83%) |
May 27, 2022 | 5.757 | 5.997 | 5.535 | 5.672 | 69,065 | +0.25(+4.58%) |
May 26, 2022 | 5.457 | 5.662 | 5.140 | 5.423 | 77,674 | +0.59(+12.23%) |
May 25, 2022 | 4.858 | 5.132 | 4.815 | 4.832 | 31,868 | +0.03(+0.53%) |
May 24, 2022 | 4.935 | 5.046 | 4.712 | 4.806 | 35,839 | -0.19(-3.77%) |
May 23, 2022 | 4.986 | 5.226 | 4.936 | 4.995 | 33,794 | -0.03(-0.51%) |
May 20, 2022 | 4.964 | 5.235 | 4.964 | 5.021 | 14,064 | -0.12(-2.33%) |
May 19, 2022 | 5.526 | 5.526 | 5.140 | 5.140 | 27,508 | -0.48(-8.54%) |
May 18, 2022 | 5.646 | 5.740 | 5.449 | 5.620 | 6,193 | -0.14(-2.38%) |
May 17, 2022 | 5.757 | 5.757 | 5.355 | 5.757 | 37,074 | -0.15(-2.47%) |
May 16, 2022 | 5.757 | 5.903 | 5.577 | 5.903 | 16,404 | +0.15(+2.53%) |
May 13, 2022 | 5.055 | 5.859 | 5.055 | 5.757 | 58,127 | +0.73(+14.48%) |
May 12, 2022 | 5.029 | 5.172 | 4.897 | 5.029 | 50,187 | -0.12(-2.28%) |
May 11, 2022 | 4.979 | 5.230 | 4.979 | 5.146 | 27,280 | +0.09(+1.82%) |
May 10, 2022 | 5.037 | 5.213 | 4.956 | 5.054 | 17,663 | -0.06(-1.20%) |
May 09, 2022 | 5.029 | 5.230 | 4.938 | 5.115 | 23,633 | +0.09(+1.72%) |
May 06, 2022 | 5.155 | 5.469 | 4.966 | 5.029 | 29,160 | -0.10(-1.96%) |
May 05, 2022 | 5.247 | 5.331 | 5.121 | 5.130 | 8,670 | -0.11(-2.08%) |
May 04, 2022 | 5.322 | 5.448 | 5.104 | 5.239 | 19,451 | -0.04(-0.71%) |
May 03, 2022 | 5.163 | 5.306 | 4.939 | 5.276 | 9,476 | +0.39(+7.98%) |
May 02, 2022 | 4.836 | 5.044 | 4.811 | 4.887 | 52,812 | -0.10(-2.02%) |
Apr 29, 2022 | 4.863 | 5.019 | 4.761 | 4.987 | 6,541 | +0.17(+3.48%) |
Apr 28, 2022 | 5.004 | 5.004 | 4.778 | 4.820 | 39,984 | -0.10(-2.04%) |
Apr 27, 2022 | 4.954 | 5.088 | 4.794 | 4.920 | 23,354 | +0.10(+2.09%) |
Apr 26, 2022 | 5.113 | 5.113 | 4.797 | 4.820 | 37,430 | -0.21(-4.17%) |
Apr 25, 2022 | 5.172 | 5.255 | 4.928 | 5.029 | 21,316 | -0.11(-2.12%) |
Apr 22, 2022 | 4.702 | 5.314 | 4.673 | 5.138 | 31,568 | +0.53(+11.45%) |
Apr 21, 2022 | 4.719 | 4.795 | 4.585 | 4.610 | 27,791 | -0.17(-3.46%) |
Apr 20, 2022 | 4.677 | 5.188 | 4.677 | 4.775 | 19,667 | +0.04(+0.83%) |
Apr 19, 2022 | 4.970 | 5.079 | 4.688 | 4.736 | 28,900 | -0.14(-2.92%) |
Apr 18, 2022 | 4.979 | 5.012 | 4.820 | 4.878 | 14,686 | -0.20(-3.96%) |
Apr 14, 2022 | 4.711 | 5.079 | 4.672 | 5.079 | 41,009 | +0.42(+8.99%) |
Apr 13, 2022 | 5.104 | 5.146 | 4.652 | 4.660 | 53,807 | -0.49(-9.59%) |
Apr 12, 2022 | 5.339 | 5.574 | 5.155 | 5.155 | 18,480 | -0.38(-6.78%) |
Apr 11, 2022 | 5.783 | 5.783 | 5.472 | 5.530 | 26,922 | -0.13(-2.26%) |
Apr 08, 2022 | 6.043 | 6.043 | 5.582 | 5.658 | 47,571 | -0.34(-5.59%) |
Apr 07, 2022 | 6.119 | 6.236 | 5.951 | 5.993 | 6,670 | -0.04(-0.69%) |
Apr 06, 2022 | 6.161 | 6.219 | 5.993 | 6.035 | 13,489 | -0.19(-3.10%) |
Apr 05, 2022 | 6.303 | 6.303 | 6.203 | 6.228 | 11,306 | -0.02(-0.27%) |
Apr 04, 2022 | 6.320 | 6.320 | 6.219 | 6.244 | 5,488 | +0.04(+0.68%) |
Apr 01, 2022 | 6.261 | 6.332 | 6.203 | 6.203 | 6,084 | -0.07(-1.07%) |
Mar 31, 2022 | 6.228 | 6.521 | 6.228 | 6.270 | 16,478 | -0.02(-0.27%) |
Mar 30, 2022 | 6.186 | 6.408 | 6.186 | 6.286 | 10,766 | +0.12(+1.90%) |
Mar 29, 2022 | 6.270 | 6.328 | 6.169 | 6.169 | 40,162 | -0.16(-2.45%) |
Mar 28, 2022 | 6.286 | 6.324 | 6.161 | 6.324 | 6,440 | +0.07(+1.14%) |
Mar 25, 2022 | 6.379 | 6.489 | 6.203 | 6.253 | 29,028 | -0.12(-1.84%) |
Mar 24, 2022 | 6.437 | 6.680 | 6.328 | 6.370 | 22,696 | -0.05(-0.78%) |
Mar 23, 2022 | 6.462 | 6.555 | 6.412 | 6.420 | 20,211 | -0.03(-0.39%) |
Mar 22, 2022 | 6.865 | 6.865 | 6.244 | 6.446 | 117,296 | -0.85(-11.61%) |
Mar 21, 2022 | 6.957 | 7.292 | 6.948 | 7.292 | 78,359 | +0.39(+5.58%) |
Mar 18, 2022 | 6.362 | 6.907 | 6.303 | 6.907 | 63,562 | +0.43(+6.60%) |
Mar 17, 2022 | 6.320 | 6.566 | 6.278 | 6.479 | 29,661 | +0.16(+2.52%) |
Mar 16, 2022 | 6.328 | 6.538 | 6.203 | 6.320 | 11,921 | +0.08(+1.21%) |
Mar 15, 2022 | 6.328 | 6.383 | 6.169 | 6.244 | 7,536 | +0.04(+0.68%) |
Mar 14, 2022 | 6.236 | 6.353 | 6.182 | 6.203 | 20,487 | +0.05(+0.73%) |
Mar 11, 2022 | 6.404 | 6.404 | 6.119 | 6.157 | 11,650 | -0.18(-2.83%) |
Mar 10, 2022 | 6.286 | 6.444 | 6.211 | 6.337 | 19,606 | +0.05(+0.80%) |
Mar 09, 2022 | 6.328 | 6.420 | 6.203 | 6.286 | 17,301 | +0.01(+0.13%) |
Mar 08, 2022 | 6.077 | 6.484 | 6.068 | 6.278 | 13,152 | +0.32(+5.34%) |
Mar 07, 2022 | 6.286 | 6.286 | 5.959 | 5.959 | 13,225 | -0.20(-3.27%) |
Mar 04, 2022 | 6.244 | 6.412 | 6.149 | 6.161 | 7,340 | -0.17(-2.65%) |
Mar 03, 2022 | 6.286 | 6.513 | 6.211 | 6.328 | 32,620 | +0.06(+0.94%) |
Mar 02, 2022 | 6.161 | 6.445 | 6.161 | 6.270 | 12,252 | +0.12(+1.91%) |