Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.700 | 4.920 | 4.000 | 4.100 | 25,890 | -0.30(-6.80%) |
May 27, 2022 | 4.000 | 4.760 | 3.900 | 4.399 | 8,541 | +0.40(+9.98%) |
May 26, 2022 | 3.900 | 4.074 | 3.800 | 4.000 | 15,303 | +0.10(+2.56%) |
May 25, 2022 | 3.500 | 4.423 | 3.401 | 3.900 | 21,073 | +0.38(+10.80%) |
May 24, 2022 | 3.550 | 3.898 | 3.452 | 3.520 | 13,898 | -0.08(-2.22%) |
May 23, 2022 | 3.791 | 3.899 | 3.536 | 3.600 | 17,455 | -0.01(-0.30%) |
May 20, 2022 | 3.750 | 3.900 | 3.610 | 3.611 | 9,891 | +0.00(+0.00%) |
May 19, 2022 | 3.720 | 3.900 | 3.600 | 3.611 | 11,242 | +0.01(+0.31%) |
May 18, 2022 | 3.720 | 4.280 | 3.530 | 3.600 | 9,330 | -0.12(-3.25%) |
May 17, 2022 | 3.846 | 4.051 | 3.720 | 3.721 | 11,332 | -0.18(-4.59%) |
May 16, 2022 | 3.800 | 4.384 | 3.710 | 3.900 | 11,451 | +0.10(+2.60%) |
May 13, 2022 | 3.605 | 3.900 | 3.410 | 3.801 | 21,766 | +0.30(+8.60%) |
May 12, 2022 | 3.800 | 3.800 | 3.401 | 3.500 | 30,120 | -0.40(-10.16%) |
May 11, 2022 | 4.080 | 4.099 | 3.750 | 3.896 | 8,192 | -0.12(-2.94%) |
May 10, 2022 | 4.600 | 5.077 | 4.000 | 4.014 | 22,566 | -0.35(-8.06%) |
May 09, 2022 | 4.600 | 4.800 | 4.300 | 4.366 | 15,583 | -0.51(-10.53%) |
May 06, 2022 | 5.150 | 5.150 | 4.500 | 4.880 | 20,279 | -0.02(-0.39%) |
May 05, 2022 | 5.157 | 5.280 | 4.800 | 4.899 | 9,025 | -0.26(-5.04%) |
May 04, 2022 | 5.300 | 5.300 | 4.805 | 5.159 | 17,229 | +0.13(+2.56%) |
May 03, 2022 | 5.301 | 5.301 | 5.000 | 5.030 | 8,078 | -0.28(-5.27%) |
May 02, 2022 | 5.296 | 5.400 | 5.247 | 5.310 | 2,399 | -0.04(-0.75%) |
Apr 29, 2022 | 5.006 | 5.370 | 4.970 | 5.350 | 17,383 | +0.20(+3.82%) |
Apr 28, 2022 | 5.500 | 5.800 | 5.063 | 5.153 | 12,880 | -0.15(-2.77%) |
Apr 27, 2022 | 5.480 | 5.550 | 5.200 | 5.300 | 17,129 | -0.04(-0.75%) |
Apr 26, 2022 | 5.675 | 5.772 | 5.130 | 5.340 | 39,881 | -0.36(-6.32%) |
Apr 25, 2022 | 5.801 | 5.801 | 5.500 | 5.700 | 16,066 | -0.22(-3.73%) |
Apr 22, 2022 | 6.089 | 6.600 | 5.802 | 5.921 | 13,171 | -0.38(-6.02%) |
Apr 21, 2022 | 6.400 | 6.587 | 5.932 | 6.300 | 12,330 | -0.20(-3.05%) |
Apr 20, 2022 | 6.500 | 6.799 | 6.123 | 6.498 | 15,287 | +0.18(+2.82%) |
Apr 19, 2022 | 6.500 | 6.500 | 6.320 | 6.320 | 7,272 | +0.00(+0.00%) |
Apr 18, 2022 | 6.800 | 6.897 | 6.123 | 6.320 | 21,629 | -0.57(-8.22%) |
Apr 14, 2022 | 5.974 | 7.848 | 5.952 | 6.886 | 54,070 | +0.86(+14.33%) |
Apr 13, 2022 | 6.000 | 6.363 | 6.000 | 6.023 | 11,508 | -0.19(-3.00%) |
Apr 12, 2022 | 6.000 | 6.600 | 6.000 | 6.209 | 8,008 | +0.21(+3.45%) |
Apr 11, 2022 | 6.600 | 6.600 | 5.900 | 6.002 | 32,931 | -0.60(-9.07%) |
Apr 08, 2022 | 6.600 | 6.860 | 6.500 | 6.601 | 7,839 | +0.05(+0.76%) |
Apr 07, 2022 | 6.402 | 6.868 | 6.202 | 6.551 | 5,966 | +0.00(+0.03%) |
Apr 06, 2022 | 6.400 | 6.601 | 6.214 | 6.549 | 8,677 | -0.01(-0.11%) |
Apr 05, 2022 | 6.768 | 6.800 | 6.300 | 6.556 | 18,567 | -0.24(-3.47%) |
Apr 04, 2022 | 7.048 | 7.048 | 6.220 | 6.792 | 22,966 | -0.11(-1.55%) |
Apr 01, 2022 | 6.900 | 7.098 | 6.600 | 6.899 | 9,909 | +0.02(+0.31%) |
Mar 31, 2022 | 7.100 | 7.405 | 6.600 | 6.878 | 6,366 | -0.32(-4.47%) |
Mar 30, 2022 | 7.700 | 7.726 | 7.141 | 7.200 | 27,766 | -0.60(-7.69%) |
Mar 29, 2022 | 7.345 | 7.901 | 7.345 | 7.800 | 22,165 | +0.23(+3.00%) |
Mar 28, 2022 | 6.800 | 7.700 | 6.650 | 7.573 | 42,046 | +0.92(+13.86%) |
Mar 25, 2022 | 6.701 | 6.800 | 6.502 | 6.651 | 7,975 | +0.05(+0.74%) |
Mar 24, 2022 | 6.500 | 6.701 | 6.070 | 6.602 | 14,849 | +0.28(+4.41%) |
Mar 23, 2022 | 6.401 | 6.501 | 6.100 | 6.323 | 18,371 | +0.02(+0.37%) |
Mar 22, 2022 | 6.290 | 6.498 | 6.150 | 6.300 | 16,823 | +0.05(+0.74%) |
Mar 21, 2022 | 6.000 | 6.501 | 5.800 | 6.254 | 34,466 | +0.85(+15.81%) |
Mar 18, 2022 | 5.300 | 5.927 | 5.200 | 5.400 | 25,622 | +0.20(+3.75%) |
Mar 17, 2022 | 5.300 | 5.400 | 5.200 | 5.205 | 5,610 | +0.11(+2.06%) |
Mar 16, 2022 | 4.700 | 5.500 | 4.700 | 5.100 | 37,985 | +0.39(+8.28%) |
Mar 15, 2022 | 4.800 | 4.994 | 4.630 | 4.710 | 5,769 | -0.04(-0.93%) |
Mar 14, 2022 | 4.700 | 5.100 | 4.500 | 4.754 | 9,847 | -0.18(-3.71%) |
Mar 11, 2022 | 5.200 | 5.200 | 4.720 | 4.937 | 7,063 | +0.04(+0.71%) |
Mar 10, 2022 | 4.800 | 5.051 | 4.700 | 4.902 | 4,849 | -0.02(-0.33%) |
Mar 09, 2022 | 4.800 | 5.051 | 4.520 | 4.918 | 10,030 | +0.12(+2.44%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.401 | 4.801 | 16,748 | +0.25(+5.49%) |
Mar 07, 2022 | 4.600 | 4.603 | 4.406 | 4.551 | 9,692 | -0.14(-2.96%) |
Mar 04, 2022 | 4.842 | 4.898 | 4.603 | 4.690 | 15,475 | -0.23(-4.77%) |
Mar 03, 2022 | 5.230 | 5.230 | 4.780 | 4.925 | 21,127 | -0.09(-1.81%) |
Mar 02, 2022 | 5.062 | 5.122 | 4.901 | 5.016 | 10,951 | -0.03(-0.52%) |