Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.904 | 4.923 | 4.781 | 4.793 | 1,715,849 | -0.13(-2.74%) |
May 27, 2022 | 4.753 | 4.959 | 4.753 | 4.927 | 1,720,439 | +0.17(+3.50%) |
May 26, 2022 | 4.475 | 4.804 | 4.475 | 4.761 | 2,486,564 | +0.31(+6.95%) |
May 25, 2022 | 4.293 | 4.499 | 4.245 | 4.451 | 2,603,545 | +0.16(+3.70%) |
May 24, 2022 | 4.515 | 4.515 | 4.257 | 4.293 | 3,818,406 | -0.27(-5.91%) |
May 23, 2022 | 4.562 | 4.610 | 4.428 | 4.562 | 4,933,218 | +0.06(+1.41%) |
May 20, 2022 | 4.793 | 4.804 | 4.475 | 4.499 | 3,343,931 | -0.24(-5.03%) |
May 19, 2022 | 4.642 | 4.820 | 4.586 | 4.737 | 2,963,146 | +0.09(+1.88%) |
May 18, 2022 | 5.007 | 5.031 | 4.626 | 4.650 | 3,982,080 | -0.40(-8.01%) |
May 17, 2022 | 5.158 | 5.165 | 4.983 | 5.054 | 4,178,410 | +0.02(+0.47%) |
May 16, 2022 | 5.039 | 5.086 | 4.920 | 5.031 | 2,637,341 | +0.03(+0.63%) |
May 13, 2022 | 4.983 | 5.233 | 4.975 | 4.999 | 3,239,013 | +0.09(+1.78%) |
May 12, 2022 | 4.888 | 5.086 | 4.729 | 4.912 | 4,718,854 | -0.01(-0.16%) |
May 11, 2022 | 4.975 | 5.087 | 4.808 | 4.920 | 2,813,698 | -0.04(-0.80%) |
May 10, 2022 | 5.158 | 5.300 | 4.935 | 4.959 | 3,212,056 | -0.10(-2.04%) |
May 09, 2022 | 5.372 | 5.411 | 4.999 | 5.062 | 3,508,917 | -0.42(-7.67%) |
May 06, 2022 | 5.181 | 5.649 | 5.181 | 5.483 | 5,861,812 | +0.24(+4.54%) |
May 05, 2022 | 5.642 | 5.649 | 5.213 | 5.245 | 2,273,694 | -0.44(-7.81%) |
May 04, 2022 | 5.634 | 5.761 | 5.348 | 5.689 | 2,855,903 | +0.10(+1.85%) |
May 03, 2022 | 5.673 | 5.725 | 5.554 | 5.586 | 1,873,897 | -0.05(-0.85%) |
May 02, 2022 | 5.673 | 5.903 | 5.590 | 5.634 | 2,258,892 | -0.02(-0.42%) |
Apr 29, 2022 | 5.340 | 5.729 | 5.308 | 5.657 | 2,197,255 | +0.25(+4.55%) |
Apr 28, 2022 | 5.665 | 5.689 | 5.110 | 5.411 | 2,602,185 | -0.13(-2.43%) |
Apr 27, 2022 | 5.554 | 5.721 | 5.475 | 5.546 | 1,896,521 | -0.01(-0.14%) |
Apr 26, 2022 | 5.951 | 6.030 | 5.554 | 5.554 | 1,225,058 | -0.45(-7.53%) |
Apr 25, 2022 | 6.173 | 6.197 | 5.959 | 6.007 | 1,447,035 | -0.24(-3.81%) |
Apr 22, 2022 | 6.292 | 6.324 | 6.157 | 6.245 | 1,090,769 | -0.05(-0.76%) |
Apr 21, 2022 | 6.586 | 6.586 | 6.268 | 6.292 | 573,628 | -0.23(-3.53%) |
Apr 20, 2022 | 6.451 | 6.530 | 6.419 | 6.522 | 582,313 | +0.13(+2.11%) |
Apr 19, 2022 | 6.237 | 6.411 | 6.206 | 6.387 | 795,161 | +0.16(+2.55%) |
Apr 18, 2022 | 6.260 | 6.340 | 6.205 | 6.229 | 767,543 | -0.07(-1.13%) |
Apr 14, 2022 | 6.324 | 6.387 | 6.260 | 6.300 | 1,030,356 | -0.06(-1.00%) |
Apr 13, 2022 | 6.276 | 6.387 | 6.276 | 6.364 | 1,176,941 | +0.06(+1.01%) |
Apr 12, 2022 | 6.308 | 6.391 | 6.268 | 6.300 | 1,069,437 | +0.02(+0.38%) |
Apr 11, 2022 | 6.324 | 6.391 | 6.276 | 6.276 | 917,137 | -0.10(-1.49%) |
Apr 08, 2022 | 6.348 | 6.435 | 6.316 | 6.372 | 732,382 | -0.01(-0.12%) |
Apr 07, 2022 | 6.427 | 6.451 | 6.340 | 6.379 | 521,307 | -0.03(-0.50%) |
Apr 06, 2022 | 6.506 | 6.534 | 6.364 | 6.411 | 987,226 | -0.15(-2.30%) |
Apr 05, 2022 | 6.546 | 6.610 | 6.506 | 6.562 | 619,421 | -0.01(-0.12%) |
Apr 04, 2022 | 6.562 | 6.610 | 6.514 | 6.570 | 533,372 | -0.02(-0.24%) |
Apr 01, 2022 | 6.530 | 6.657 | 6.498 | 6.586 | 977,482 | +0.13(+2.09%) |
Mar 31, 2022 | 6.506 | 6.530 | 6.443 | 6.451 | 726,184 | -0.09(-1.33%) |
Mar 30, 2022 | 6.752 | 6.784 | 6.522 | 6.538 | 636,043 | -0.21(-3.17%) |
Mar 29, 2022 | 6.784 | 6.816 | 6.657 | 6.752 | 864,962 | +0.10(+1.43%) |
Mar 28, 2022 | 6.744 | 6.768 | 6.557 | 6.657 | 639,785 | -0.10(-1.53%) |
Mar 25, 2022 | 6.649 | 6.768 | 6.558 | 6.760 | 1,394,656 | +0.13(+2.04%) |
Mar 24, 2022 | 6.633 | 6.665 | 6.525 | 6.625 | 1,297,406 | -0.02(-0.36%) |
Mar 23, 2022 | 6.705 | 6.776 | 6.578 | 6.649 | 928,661 | -0.15(-2.22%) |
Mar 22, 2022 | 6.856 | 6.947 | 6.760 | 6.800 | 960,091 | -0.02(-0.23%) |
Mar 21, 2022 | 6.895 | 6.983 | 6.721 | 6.816 | 886,860 | -0.17(-2.39%) |
Mar 18, 2022 | 6.721 | 6.983 | 6.653 | 6.983 | 4,722,645 | +0.19(+2.80%) |
Mar 17, 2022 | 6.657 | 6.800 | 6.649 | 6.792 | 1,558,364 | +0.07(+1.06%) |
Mar 16, 2022 | 6.562 | 6.721 | 6.558 | 6.721 | 1,641,100 | +0.23(+3.55%) |
Mar 15, 2022 | 6.403 | 6.491 | 6.312 | 6.491 | 1,170,092 | +0.14(+2.25%) |
Mar 14, 2022 | 6.316 | 6.522 | 6.292 | 6.348 | 1,688,275 | +0.10(+1.52%) |
Mar 11, 2022 | 6.141 | 6.328 | 6.102 | 6.253 | 1,369,898 | +0.22(+3.68%) |
Mar 10, 2022 | 5.975 | 6.030 | 1,284,166 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.022 | 6.173 | 5.959 | 6.102 | 1,361,764 | +0.31(+5.34%) |
Mar 08, 2022 | 5.673 | 6.082 | 5.562 | 5.792 | 1,998,303 | +0.10(+1.81%) |
Mar 07, 2022 | 6.189 | 6.197 | 5.669 | 5.689 | 2,453,956 | -0.52(-8.43%) |
Mar 04, 2022 | 6.348 | 6.348 | 6.070 | 6.213 | 2,411,761 | -0.22(-3.45%) |
Mar 03, 2022 | 6.300 | 6.475 | 6.280 | 6.435 | 1,659,206 | +0.13(+2.14%) |
Mar 02, 2022 | 6.149 | 6.364 | 6.118 | 6.300 | 1,814,217 | +0.14(+2.32%) |