Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.705 | 5.949 | 5.670 | 5.845 | 812,967 | +0.30(+5.42%) |
May 27, 2022 | 5.716 | 5.716 | 5.389 | 5.544 | 540,285 | -0.11(-1.98%) |
May 26, 2022 | 5.656 | 5.734 | 5.475 | 5.656 | 463,368 | -0.01(-0.15%) |
May 25, 2022 | 5.338 | 5.725 | 5.165 | 5.665 | 854,182 | +0.33(+6.13%) |
May 24, 2022 | 5.691 | 5.751 | 5.338 | 5.338 | 776,702 | -0.37(-6.49%) |
May 23, 2022 | 5.234 | 5.708 | 5.191 | 5.708 | 1,782,508 | +0.58(+11.24%) |
May 20, 2022 | 5.079 | 5.208 | 5.010 | 5.131 | 435,389 | +0.11(+2.23%) |
May 19, 2022 | 4.959 | 5.148 | 4.830 | 5.019 | 388,195 | -0.03(-0.51%) |
May 18, 2022 | 5.053 | 5.251 | 4.942 | 5.045 | 538,733 | +0.01(+0.17%) |
May 17, 2022 | 4.924 | 5.165 | 4.924 | 5.036 | 667,761 | +0.29(+6.17%) |
May 16, 2022 | 4.546 | 4.933 | 4.546 | 4.744 | 725,706 | +0.28(+6.17%) |
May 13, 2022 | 4.468 | 4.546 | 4.459 | 4.468 | 391,522 | +0.04(+0.97%) |
May 12, 2022 | 4.511 | 4.552 | 4.227 | 4.425 | 325,112 | -0.11(-2.47%) |
May 11, 2022 | 4.304 | 4.614 | 4.287 | 4.537 | 499,848 | +0.40(+9.56%) |
May 10, 2022 | 4.210 | 4.296 | 4.063 | 4.141 | 215,548 | -0.01(-0.21%) |
May 09, 2022 | 4.296 | 4.330 | 4.003 | 4.149 | 449,076 | -0.23(-5.30%) |
May 06, 2022 | 4.425 | 4.466 | 4.292 | 4.382 | 170,830 | -0.02(-0.39%) |
May 05, 2022 | 4.253 | 4.416 | 4.210 | 4.399 | 203,930 | +0.11(+2.61%) |
May 04, 2022 | 4.313 | 4.373 | 4.227 | 4.287 | 227,427 | -0.01(-0.20%) |
May 03, 2022 | 4.184 | 4.348 | 4.184 | 4.296 | 206,102 | +0.17(+4.18%) |
May 02, 2022 | 4.081 | 4.158 | 4.055 | 4.124 | 324,723 | +0.01(+0.21%) |
Apr 29, 2022 | 4.279 | 4.287 | 4.089 | 4.115 | 283,654 | -0.15(-3.43%) |
Apr 28, 2022 | 4.304 | 4.339 | 4.193 | 4.261 | 189,764 | +0.00(+0.00%) |
Apr 27, 2022 | 4.106 | 4.287 | 4.102 | 4.261 | 301,514 | +0.20(+4.87%) |
Apr 26, 2022 | 4.055 | 4.124 | 3.995 | 4.063 | 187,974 | +0.02(+0.43%) |
Apr 25, 2022 | 4.296 | 4.296 | 3.977 | 4.046 | 510,357 | -0.27(-6.19%) |
Apr 22, 2022 | 4.304 | 4.425 | 4.279 | 4.313 | 310,822 | +0.02(+0.40%) |
Apr 21, 2022 | 4.597 | 4.650 | 4.274 | 4.296 | 349,300 | -0.29(-6.38%) |
Apr 20, 2022 | 4.700 | 4.700 | 4.520 | 4.589 | 339,552 | -0.08(-1.66%) |
Apr 19, 2022 | 4.580 | 4.713 | 4.554 | 4.666 | 242,961 | +0.05(+1.12%) |
Apr 18, 2022 | 4.511 | 4.700 | 4.365 | 4.614 | 419,663 | +0.10(+2.29%) |
Apr 14, 2022 | 4.287 | 4.511 | 4.287 | 4.511 | 338,575 | +0.27(+6.29%) |
Apr 13, 2022 | 4.132 | 4.296 | 4.132 | 4.244 | 178,108 | +0.13(+3.14%) |
Apr 12, 2022 | 4.098 | 4.149 | 4.042 | 4.115 | 300,339 | +0.05(+1.27%) |
Apr 11, 2022 | 4.167 | 4.167 | 4.020 | 4.063 | 566,763 | -0.15(-3.67%) |
Apr 08, 2022 | 4.063 | 4.270 | 4.055 | 4.218 | 265,585 | +0.13(+3.16%) |
Apr 07, 2022 | 4.055 | 4.124 | 3.995 | 4.089 | 342,220 | -0.01(-0.21%) |
Apr 06, 2022 | 4.167 | 4.167 | 3.951 | 4.098 | 555,131 | -0.08(-1.86%) |
Apr 05, 2022 | 4.322 | 4.322 | 4.132 | 4.175 | 578,244 | -0.12(-2.81%) |
Apr 04, 2022 | 4.546 | 4.546 | 4.184 | 4.296 | 933,457 | -0.25(-5.49%) |
Apr 01, 2022 | 4.795 | 4.826 | 4.502 | 4.546 | 598,807 | -0.24(-5.04%) |
Mar 31, 2022 | 4.898 | 4.924 | 4.787 | 4.787 | 252,507 | -0.11(-2.28%) |
Mar 30, 2022 | 4.864 | 4.976 | 4.821 | 4.898 | 273,799 | +0.01(+0.18%) |
Mar 29, 2022 | 4.881 | 4.907 | 4.735 | 4.890 | 413,543 | +0.04(+0.89%) |
Mar 28, 2022 | 4.830 | 4.950 | 4.778 | 4.847 | 665,586 | +0.05(+1.08%) |
Mar 25, 2022 | 4.847 | 4.881 | 4.709 | 4.795 | 767,094 | -0.08(-1.59%) |
Mar 24, 2022 | 5.028 | 5.045 | 4.847 | 4.873 | 646,244 | -0.12(-2.41%) |
Mar 23, 2022 | 4.924 | 5.019 | 4.804 | 4.993 | 763,374 | +0.10(+2.11%) |
Mar 22, 2022 | 4.838 | 4.985 | 4.821 | 4.890 | 586,948 | +0.04(+0.89%) |
Mar 21, 2022 | 4.623 | 4.864 | 4.614 | 4.847 | 899,716 | +0.24(+5.23%) |
Mar 18, 2022 | 4.537 | 4.761 | 4.494 | 4.606 | 932,337 | +0.11(+2.49%) |
Mar 17, 2022 | 4.924 | 5.019 | 4.313 | 4.494 | 2,090,576 | -0.59(-11.53%) |
Mar 16, 2022 | 4.821 | 5.079 | 4.726 | 5.079 | 1,528,321 | +0.43(+9.26%) |
Mar 15, 2022 | 4.434 | 4.735 | 4.322 | 4.649 | 962,256 | +0.35(+8.22%) |
Mar 14, 2022 | 5.028 | 5.036 | 4.253 | 4.296 | 967,426 | -0.55(-11.37%) |
Mar 11, 2022 | 4.769 | 5.148 | 4.769 | 4.847 | 1,164,266 | +0.14(+2.93%) |
Mar 10, 2022 | 4.589 | 4.821 | 4.554 | 4.709 | 500,007 | +0.11(+2.43%) |
Mar 09, 2022 | 4.399 | 4.640 | 4.399 | 4.597 | 420,639 | +0.20(+4.50%) |
Mar 08, 2022 | 4.468 | 4.468 | 4.330 | 4.399 | 246,312 | +0.03(+0.79%) |
Mar 07, 2022 | 4.459 | 4.666 | 4.287 | 4.365 | 798,886 | -0.12(-2.69%) |
Mar 04, 2022 | 4.511 | 4.511 | 4.330 | 4.485 | 413,387 | +0.03(+0.58%) |
Mar 03, 2022 | 4.442 | 4.554 | 4.322 | 4.459 | 829,198 | +0.08(+1.77%) |
Mar 02, 2022 | 4.322 | 4.468 | 4.289 | 4.382 | 743,745 | +0.08(+1.80%) |