Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.840 | 5.970 | 5.610 | 5.700 | 608,266 | -0.10(-1.72%) |
May 27, 2022 | 5.510 | 5.850 | 5.380 | 5.800 | 563,306 | +0.29(+5.26%) |
May 26, 2022 | 5.690 | 5.690 | 5.480 | 5.510 | 717,565 | -0.12(-2.13%) |
May 25, 2022 | 5.780 | 5.790 | 5.460 | 5.630 | 818,533 | -0.16(-2.76%) |
May 24, 2022 | 6.030 | 6.090 | 5.750 | 5.790 | 892,145 | -0.39(-6.31%) |
May 23, 2022 | 6.350 | 6.490 | 6.150 | 6.180 | 745,911 | -0.13(-2.06%) |
May 20, 2022 | 6.260 | 6.520 | 6.010 | 6.310 | 807,017 | +0.13(+2.10%) |
May 19, 2022 | 5.980 | 6.290 | 5.970 | 6.180 | 874,431 | +0.11(+1.81%) |
May 18, 2022 | 6.320 | 6.450 | 6.030 | 6.070 | 1,477,510 | -0.45(-6.90%) |
May 17, 2022 | 5.970 | 6.560 | 5.830 | 6.520 | 1,808,305 | +0.63(+10.70%) |
May 16, 2022 | 5.760 | 6.140 | 5.750 | 5.890 | 1,496,133 | +0.11(+1.90%) |
May 13, 2022 | 5.320 | 5.810 | 5.170 | 5.780 | 1,277,868 | +0.54(+10.31%) |
May 12, 2022 | 4.780 | 5.260 | 4.660 | 5.240 | 1,395,216 | +0.41(+8.49%) |
May 11, 2022 | 5.120 | 5.120 | 4.785 | 4.830 | 1,526,973 | -0.30(-5.85%) |
May 10, 2022 | 5.340 | 5.490 | 5.022 | 5.130 | 1,967,309 | -0.20(-3.75%) |
May 09, 2022 | 5.410 | 5.520 | 5.190 | 5.330 | 1,439,671 | -0.18(-3.27%) |
May 06, 2022 | 6.040 | 6.080 | 5.475 | 5.510 | 2,033,702 | -0.61(-9.97%) |
May 05, 2022 | 6.560 | 7.045 | 6.080 | 6.120 | 5,828,514 | -0.26(-4.08%) |
May 04, 2022 | 6.660 | 6.660 | 6.080 | 6.380 | 1,731,550 | -0.15(-2.30%) |
May 03, 2022 | 5.800 | 6.560 | 5.690 | 6.530 | 2,331,080 | +0.80(+13.96%) |
May 02, 2022 | 5.690 | 5.990 | 5.635 | 5.730 | 1,130,158 | +0.05(+0.88%) |
Apr 29, 2022 | 5.500 | 5.740 | 5.480 | 5.680 | 1,134,252 | +0.17(+3.09%) |
Apr 28, 2022 | 5.500 | 5.530 | 5.100 | 5.510 | 1,606,933 | +0.05(+0.92%) |
Apr 27, 2022 | 5.210 | 5.590 | 5.115 | 5.460 | 1,713,206 | +0.24(+4.60%) |
Apr 26, 2022 | 5.150 | 5.290 | 5.095 | 5.220 | 1,134,774 | +0.02(+0.38%) |
Apr 25, 2022 | 4.780 | 5.220 | 4.705 | 5.200 | 1,267,140 | +0.42(+8.79%) |
Apr 22, 2022 | 4.700 | 4.820 | 4.590 | 4.780 | 766,321 | +0.01(+0.21%) |
Apr 21, 2022 | 4.800 | 5.105 | 4.680 | 4.770 | 986,385 | +0.00(+0.00%) |
Apr 20, 2022 | 4.830 | 4.900 | 4.635 | 4.770 | 976,617 | -0.04(-0.83%) |
Apr 19, 2022 | 5.000 | 5.005 | 4.675 | 4.810 | 1,155,959 | -0.22(-4.37%) |
Apr 18, 2022 | 5.790 | 5.790 | 5.020 | 5.030 | 2,759,768 | -0.86(-14.60%) |
Apr 14, 2022 | 5.990 | 6.100 | 5.630 | 5.890 | 1,546,245 | -0.09(-1.51%) |
Apr 13, 2022 | 5.530 | 6.000 | 5.479 | 5.980 | 1,395,237 | +0.41(+7.36%) |
Apr 12, 2022 | 5.650 | 5.800 | 5.515 | 5.570 | 1,463,517 | -0.04(-0.71%) |
Apr 11, 2022 | 5.540 | 5.695 | 5.220 | 5.610 | 1,207,478 | +0.01(+0.18%) |
Apr 08, 2022 | 5.590 | 5.760 | 5.370 | 5.600 | 1,007,300 | -0.02(-0.36%) |
Apr 07, 2022 | 5.660 | 5.730 | 5.460 | 5.620 | 859,872 | -0.04(-0.71%) |
Apr 06, 2022 | 5.270 | 5.690 | 5.200 | 5.660 | 977,264 | +0.28(+5.20%) |
Apr 05, 2022 | 5.250 | 5.475 | 5.140 | 5.380 | 1,463,347 | +0.13(+2.48%) |
Apr 04, 2022 | 5.000 | 5.360 | 4.940 | 5.250 | 1,419,067 | +0.29(+5.85%) |
Apr 01, 2022 | 4.740 | 5.000 | 4.610 | 4.960 | 945,597 | +0.32(+6.90%) |
Mar 31, 2022 | 4.880 | 4.950 | 4.590 | 4.640 | 755,411 | -0.25(-5.11%) |
Mar 30, 2022 | 5.000 | 5.230 | 4.860 | 4.890 | 556,681 | -0.07(-1.41%) |
Mar 29, 2022 | 4.750 | 5.039 | 4.750 | 4.960 | 826,652 | +0.22(+4.64%) |
Mar 28, 2022 | 4.880 | 4.999 | 4.620 | 4.740 | 647,207 | -0.16(-3.27%) |
Mar 25, 2022 | 5.110 | 5.160 | 4.815 | 4.900 | 689,722 | -0.20(-3.92%) |
Mar 24, 2022 | 5.250 | 5.260 | 5.038 | 5.100 | 815,769 | -0.13(-2.49%) |
Mar 23, 2022 | 5.500 | 5.660 | 5.200 | 5.230 | 1,207,811 | -0.33(-5.94%) |
Mar 22, 2022 | 5.540 | 5.630 | 5.415 | 5.560 | 1,177,254 | +0.03(+0.54%) |
Mar 21, 2022 | 4.990 | 5.610 | 4.860 | 5.530 | 1,947,205 | +0.47(+9.29%) |
Mar 18, 2022 | 5.080 | 5.350 | 4.920 | 5.060 | 5,300,550 | -0.04(-0.78%) |
Mar 17, 2022 | 4.620 | 5.100 | 4.520 | 5.100 | 1,771,002 | +0.47(+10.15%) |
Mar 16, 2022 | 4.660 | 4.760 | 4.240 | 4.630 | 1,352,887 | +0.03(+0.65%) |
Mar 15, 2022 | 4.790 | 4.930 | 4.505 | 4.600 | 963,391 | -0.14(-2.95%) |
Mar 14, 2022 | 4.780 | 5.015 | 4.620 | 4.740 | 1,828,115 | +0.00(+0.00%) |
Mar 11, 2022 | 4.760 | 4.900 | 4.670 | 4.740 | 1,068,878 | +0.01(+0.21%) |
Mar 10, 2022 | 4.680 | 4.870 | 4.480 | 4.730 | 1,224,306 | +0.16(+3.50%) |
Mar 09, 2022 | 4.400 | 4.650 | 4.310 | 4.570 | 1,467,656 | +0.19(+4.34%) |
Mar 08, 2022 | 4.120 | 4.480 | 4.020 | 4.380 | 817,695 | +0.26(+6.31%) |
Mar 07, 2022 | 4.210 | 4.210 | 3.810 | 4.120 | 1,234,491 | -0.12(-2.83%) |
Mar 04, 2022 | 4.160 | 4.300 | 4.060 | 4.240 | 769,431 | +0.05(+1.19%) |
Mar 03, 2022 | 4.430 | 4.450 | 4.160 | 4.190 | 889,059 | -0.24(-5.42%) |
Mar 02, 2022 | 4.310 | 4.500 | 4.165 | 4.430 | 924,019 | +0.14(+3.26%) |