Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.840 | 4.920 | 4.360 | 4.400 | 11,549 | -0.36(-7.56%) |
May 27, 2022 | 4.800 | 4.880 | 4.760 | 4.760 | 7,667 | +0.08(+1.71%) |
May 26, 2022 | 4.448 | 4.840 | 4.448 | 4.680 | 9,376 | +0.08(+1.74%) |
May 25, 2022 | 4.120 | 4.800 | 4.120 | 4.600 | 5,651 | +0.08(+1.77%) |
May 24, 2022 | 4.640 | 4.660 | 4.400 | 4.520 | 12,093 | -0.28(-5.83%) |
May 23, 2022 | 4.680 | 4.840 | 4.640 | 4.800 | 3,761 | +0.08(+1.69%) |
May 20, 2022 | 4.600 | 4.840 | 4.480 | 4.720 | 7,978 | -0.08(-1.67%) |
May 19, 2022 | 4.920 | 4.920 | 4.560 | 4.800 | 23,410 | +0.20(+4.35%) |
May 18, 2022 | 4.640 | 4.760 | 4.480 | 4.600 | 8,991 | -0.08(-1.71%) |
May 17, 2022 | 4.000 | 4.760 | 4.000 | 4.680 | 23,915 | +0.56(+13.59%) |
May 16, 2022 | 4.600 | 4.680 | 4.000 | 4.120 | 31,117 | -0.56(-11.97%) |
May 13, 2022 | 4.720 | 4.920 | 4.360 | 4.680 | 16,767 | +0.00(+0.00%) |
May 12, 2022 | 4.200 | 4.760 | 4.200 | 4.680 | 13,846 | +0.16(+3.54%) |
May 11, 2022 | 4.720 | 5.120 | 4.280 | 4.520 | 18,735 | -0.20(-4.24%) |
May 10, 2022 | 4.800 | 5.116 | 4.600 | 4.720 | 14,199 | -0.12(-2.48%) |
May 09, 2022 | 5.080 | 5.164 | 4.800 | 4.840 | 15,548 | -0.32(-6.20%) |
May 06, 2022 | 5.320 | 5.600 | 5.120 | 5.160 | 18,444 | -0.24(-4.44%) |
May 05, 2022 | 5.720 | 5.880 | 5.320 | 5.400 | 18,724 | -0.44(-7.53%) |
May 04, 2022 | 5.880 | 6.360 | 5.400 | 5.840 | 22,948 | -0.32(-5.19%) |
May 03, 2022 | 6.480 | 6.600 | 5.840 | 6.160 | 39,576 | -0.12(-1.91%) |
May 02, 2022 | 5.800 | 6.440 | 5.680 | 6.280 | 32,527 | +0.76(+13.77%) |
Apr 29, 2022 | 5.520 | 5.760 | 5.400 | 5.520 | 13,504 | +0.28(+5.34%) |
Apr 28, 2022 | 5.400 | 5.480 | 5.240 | 5.240 | 10,969 | -0.12(-2.24%) |
Apr 27, 2022 | 5.400 | 5.560 | 5.400 | 5.360 | 9,048 | -0.12(-2.19%) |
Apr 26, 2022 | 5.640 | 5.640 | 5.440 | 5.480 | 8,834 | -0.20(-3.52%) |
Apr 25, 2022 | 5.240 | 5.880 | 5.200 | 5.680 | 17,110 | -0.12(-2.07%) |
Apr 22, 2022 | 5.960 | 5.960 | 5.680 | 5.800 | 9,487 | +0.00(+0.00%) |
Apr 21, 2022 | 6.000 | 6.000 | 5.600 | 5.800 | 12,498 | +0.00(+0.00%) |
Apr 20, 2022 | 5.720 | 6.000 | 5.640 | 5.800 | 16,919 | -0.04(-0.68%) |
Apr 19, 2022 | 5.560 | 6.360 | 5.480 | 5.840 | 15,089 | +0.12(+2.10%) |
Apr 18, 2022 | 6.040 | 6.080 | 5.560 | 5.720 | 21,961 | -0.44(-7.14%) |
Apr 14, 2022 | 6.360 | 6.760 | 6.040 | 6.160 | 17,990 | -0.16(-2.53%) |
Apr 13, 2022 | 6.480 | 6.600 | 6.200 | 6.320 | 10,495 | -0.04(-0.63%) |
Apr 12, 2022 | 6.800 | 6.800 | 6.200 | 6.360 | 16,154 | -0.36(-5.36%) |
Apr 11, 2022 | 6.640 | 7.000 | 6.360 | 6.720 | 44,702 | +0.08(+1.20%) |
Apr 08, 2022 | 6.360 | 6.720 | 6.160 | 6.640 | 16,524 | +0.28(+4.40%) |
Apr 07, 2022 | 6.200 | 6.440 | 6.080 | 6.360 | 17,631 | -0.04(-0.63%) |
Apr 06, 2022 | 6.600 | 6.680 | 6.200 | 6.400 | 13,083 | -0.16(-2.44%) |
Apr 05, 2022 | 6.920 | 6.920 | 6.400 | 6.560 | 26,077 | -0.36(-5.20%) |
Apr 04, 2022 | 7.120 | 7.120 | 6.600 | 6.920 | 19,142 | +0.16(+2.37%) |
Apr 01, 2022 | 7.320 | 7.360 | 6.640 | 6.760 | 15,766 | -0.24(-3.43%) |
Mar 31, 2022 | 7.800 | 7.800 | 6.640 | 7.000 | 69,036 | -0.68(-8.85%) |
Mar 30, 2022 | 7.240 | 7.880 | 7.042 | 7.680 | 65,546 | +0.52(+7.26%) |
Mar 29, 2022 | 6.880 | 7.360 | 6.800 | 7.160 | 86,323 | +0.44(+6.55%) |
Mar 28, 2022 | 6.200 | 6.800 | 6.000 | 6.720 | 190,198 | +1.04(+18.31%) |
Mar 25, 2022 | 5.800 | 5.934 | 5.200 | 5.680 | 54,590 | -0.40(-6.58%) |
Mar 24, 2022 | 7.640 | 7.640 | 5.920 | 6.080 | 102,229 | -0.76(-11.11%) |
Mar 23, 2022 | 5.760 | 7.480 | 5.680 | 6.840 | 129,824 | +0.76(+12.50%) |
Mar 22, 2022 | 5.600 | 6.520 | 5.520 | 6.080 | 96,011 | +0.48(+8.57%) |
Mar 21, 2022 | 5.920 | 5.920 | 5.400 | 5.600 | 26,739 | -0.32(-5.41%) |
Mar 18, 2022 | 5.200 | 5.920 | 5.120 | 5.920 | 43,811 | +0.80(+15.62%) |
Mar 17, 2022 | 5.120 | 5.160 | 4.905 | 5.120 | 22,736 | +0.00(+0.00%) |
Mar 16, 2022 | 4.840 | 5.160 | 4.560 | 5.120 | 67,777 | +0.60(+13.27%) |
Mar 15, 2022 | 4.440 | 4.792 | 4.200 | 4.520 | 35,029 | +0.12(+2.73%) |
Mar 14, 2022 | 4.800 | 4.960 | 4.400 | 4.400 | 33,184 | -0.36(-7.56%) |
Mar 11, 2022 | 5.600 | 5.640 | 4.720 | 4.760 | 32,687 | -0.76(-13.77%) |
Mar 10, 2022 | 6.040 | 6.179 | 5.200 | 5.520 | 40,118 | -0.29(-5.06%) |
Mar 09, 2022 | 5.200 | 6.560 | 5.200 | 5.814 | 46,717 | +0.61(+11.81%) |
Mar 08, 2022 | 4.920 | 5.400 | 4.920 | 5.200 | 33,452 | +0.28(+5.69%) |
Mar 07, 2022 | 4.880 | 4.920 | 4.680 | 4.920 | 33,611 | +0.04(+0.82%) |
Mar 04, 2022 | 5.040 | 5.040 | 4.800 | 4.880 | 40,743 | -0.20(-3.94%) |
Mar 03, 2022 | 4.840 | 5.120 | 4.840 | 5.080 | 27,328 | -0.04(-0.78%) |
Mar 02, 2022 | 5.480 | 5.480 | 5.040 | 5.120 | 25,690 | -0.16(-3.03%) |