Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.709 | 5.953 | 5.674 | 5.848 | 812,457 | +0.30(+5.42%) |
May 27, 2022 | 5.720 | 5.720 | 5.393 | 5.548 | 539,946 | -0.11(-1.98%) |
May 26, 2022 | 5.660 | 5.737 | 5.479 | 5.660 | 463,077 | -0.01(-0.15%) |
May 25, 2022 | 5.341 | 5.729 | 5.169 | 5.668 | 853,646 | +0.33(+6.13%) |
May 24, 2022 | 5.694 | 5.754 | 5.341 | 5.341 | 776,215 | -0.37(-6.49%) |
May 23, 2022 | 5.238 | 5.711 | 5.194 | 5.711 | 1,781,389 | +0.58(+11.24%) |
May 20, 2022 | 5.082 | 5.212 | 5.014 | 5.134 | 435,116 | +0.11(+2.23%) |
May 19, 2022 | 4.962 | 5.151 | 4.833 | 5.022 | 387,952 | -0.03(-0.51%) |
May 18, 2022 | 5.057 | 5.255 | 4.945 | 5.048 | 538,395 | +0.01(+0.17%) |
May 17, 2022 | 4.927 | 5.169 | 4.927 | 5.039 | 667,342 | +0.29(+6.17%) |
May 16, 2022 | 4.548 | 4.936 | 4.548 | 4.747 | 725,251 | +0.28(+6.17%) |
May 13, 2022 | 4.471 | 4.548 | 4.462 | 4.471 | 391,276 | +0.04(+0.97%) |
May 12, 2022 | 4.514 | 4.555 | 4.230 | 4.428 | 324,908 | -0.11(-2.47%) |
May 11, 2022 | 4.307 | 4.617 | 4.290 | 4.540 | 499,534 | +0.40(+9.56%) |
May 10, 2022 | 4.212 | 4.299 | 4.066 | 4.144 | 215,412 | -0.01(-0.21%) |
May 09, 2022 | 4.299 | 4.333 | 4.006 | 4.152 | 448,794 | -0.23(-5.30%) |
May 06, 2022 | 4.428 | 4.468 | 4.294 | 4.385 | 170,723 | -0.02(-0.39%) |
May 05, 2022 | 4.255 | 4.419 | 4.212 | 4.402 | 203,802 | +0.11(+2.61%) |
May 04, 2022 | 4.316 | 4.376 | 4.230 | 4.290 | 227,285 | -0.01(-0.20%) |
May 03, 2022 | 4.187 | 4.350 | 4.187 | 4.299 | 205,972 | +0.17(+4.18%) |
May 02, 2022 | 4.083 | 4.161 | 4.057 | 4.126 | 324,519 | +0.01(+0.21%) |
Apr 29, 2022 | 4.281 | 4.290 | 4.092 | 4.118 | 283,476 | -0.15(-3.43%) |
Apr 28, 2022 | 4.307 | 4.342 | 4.195 | 4.264 | 189,645 | +0.00(+0.00%) |
Apr 27, 2022 | 4.109 | 4.290 | 4.105 | 4.264 | 301,325 | +0.20(+4.87%) |
Apr 26, 2022 | 4.057 | 4.126 | 3.997 | 4.066 | 187,856 | +0.02(+0.43%) |
Apr 25, 2022 | 4.299 | 4.299 | 3.980 | 4.049 | 510,036 | -0.27(-6.19%) |
Apr 22, 2022 | 4.307 | 4.428 | 4.281 | 4.316 | 310,627 | +0.02(+0.40%) |
Apr 21, 2022 | 4.600 | 4.653 | 4.277 | 4.299 | 349,080 | -0.29(-6.38%) |
Apr 20, 2022 | 4.703 | 4.703 | 4.523 | 4.591 | 339,338 | -0.08(-1.66%) |
Apr 19, 2022 | 4.583 | 4.716 | 4.557 | 4.669 | 242,809 | +0.05(+1.12%) |
Apr 18, 2022 | 4.514 | 4.703 | 4.367 | 4.617 | 419,399 | +0.10(+2.29%) |
Apr 14, 2022 | 4.290 | 4.514 | 4.290 | 4.514 | 338,362 | +0.27(+6.29%) |
Apr 13, 2022 | 4.135 | 4.299 | 4.135 | 4.247 | 177,996 | +0.13(+3.14%) |
Apr 12, 2022 | 4.100 | 4.152 | 4.044 | 4.118 | 300,150 | +0.05(+1.27%) |
Apr 11, 2022 | 4.169 | 4.169 | 4.023 | 4.066 | 566,408 | -0.16(-3.67%) |
Apr 08, 2022 | 4.066 | 4.273 | 4.057 | 4.221 | 265,419 | +0.13(+3.16%) |
Apr 07, 2022 | 4.057 | 4.126 | 3.997 | 4.092 | 342,005 | -0.01(-0.21%) |
Apr 06, 2022 | 4.169 | 4.169 | 3.954 | 4.100 | 554,783 | -0.08(-1.86%) |
Apr 05, 2022 | 4.324 | 4.324 | 4.135 | 4.178 | 577,881 | -0.12(-2.81%) |
Apr 04, 2022 | 4.548 | 4.548 | 4.187 | 4.299 | 932,871 | -0.25(-5.49%) |
Apr 01, 2022 | 4.798 | 4.829 | 4.505 | 4.548 | 598,431 | -0.24(-5.04%) |
Mar 31, 2022 | 4.902 | 4.927 | 4.790 | 4.790 | 252,349 | -0.11(-2.28%) |
Mar 30, 2022 | 4.867 | 4.979 | 4.824 | 4.902 | 273,627 | +0.01(+0.18%) |
Mar 29, 2022 | 4.884 | 4.910 | 4.738 | 4.893 | 413,284 | +0.04(+0.89%) |
Mar 28, 2022 | 4.833 | 4.953 | 4.781 | 4.850 | 665,169 | +0.05(+1.08%) |
Mar 25, 2022 | 4.850 | 4.884 | 4.712 | 4.798 | 766,612 | -0.08(-1.59%) |
Mar 24, 2022 | 5.031 | 5.048 | 4.850 | 4.876 | 645,838 | -0.12(-2.41%) |
Mar 23, 2022 | 4.927 | 5.022 | 4.807 | 4.996 | 762,895 | +0.10(+2.11%) |
Mar 22, 2022 | 4.841 | 4.988 | 4.824 | 4.893 | 586,580 | +0.04(+0.89%) |
Mar 21, 2022 | 4.626 | 4.867 | 4.617 | 4.850 | 899,152 | +0.24(+5.23%) |
Mar 18, 2022 | 4.540 | 4.764 | 4.497 | 4.609 | 931,752 | +0.11(+2.49%) |
Mar 17, 2022 | 4.927 | 5.022 | 4.316 | 4.497 | 2,089,264 | -0.59(-11.53%) |
Mar 16, 2022 | 4.824 | 5.082 | 4.729 | 5.082 | 1,527,361 | +0.43(+9.26%) |
Mar 15, 2022 | 4.436 | 4.738 | 4.324 | 4.652 | 961,652 | +0.35(+8.22%) |
Mar 14, 2022 | 5.031 | 5.039 | 4.255 | 4.299 | 966,819 | -0.55(-11.37%) |
Mar 11, 2022 | 4.772 | 5.151 | 4.772 | 4.850 | 1,163,535 | +0.14(+2.93%) |
Mar 10, 2022 | 4.591 | 4.824 | 4.557 | 4.712 | 499,693 | +0.11(+2.43%) |
Mar 09, 2022 | 4.402 | 4.643 | 4.402 | 4.600 | 420,375 | +0.20(+4.50%) |
Mar 08, 2022 | 4.471 | 4.471 | 4.333 | 4.402 | 246,158 | +0.03(+0.79%) |
Mar 07, 2022 | 4.462 | 4.669 | 4.290 | 4.367 | 798,385 | -0.12(-2.69%) |
Mar 04, 2022 | 4.514 | 4.514 | 4.333 | 4.488 | 413,127 | +0.03(+0.58%) |
Mar 03, 2022 | 4.445 | 4.557 | 4.324 | 4.462 | 828,677 | +0.08(+1.77%) |
Mar 02, 2022 | 4.324 | 4.471 | 4.292 | 4.385 | 743,278 | +0.08(+1.80%) |