Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.950 | 5.370 | 4.950 | 4.965 | 14,287 | -0.20(-3.92%) |
May 27, 2022 | 5.100 | 5.248 | 5.040 | 5.168 | 19,320 | +0.14(+2.87%) |
May 26, 2022 | 5.117 | 5.248 | 4.935 | 5.024 | 24,379 | +0.02(+0.30%) |
May 25, 2022 | 4.950 | 5.127 | 4.915 | 5.008 | 17,063 | +0.09(+1.86%) |
May 24, 2022 | 5.100 | 5.197 | 4.849 | 4.917 | 11,116 | -0.14(-2.73%) |
May 23, 2022 | 4.849 | 5.204 | 4.849 | 5.055 | 6,101 | +0.09(+1.87%) |
May 20, 2022 | 5.100 | 5.400 | 4.955 | 4.962 | 13,518 | +0.01(+0.24%) |
May 19, 2022 | 4.902 | 5.202 | 4.800 | 4.950 | 12,964 | +0.08(+1.54%) |
May 18, 2022 | 5.051 | 5.213 | 4.800 | 4.875 | 12,148 | -0.08(-1.69%) |
May 17, 2022 | 4.800 | 5.175 | 4.800 | 4.959 | 15,733 | +0.13(+2.80%) |
May 16, 2022 | 4.990 | 5.250 | 4.654 | 4.824 | 18,957 | -0.13(-2.69%) |
May 13, 2022 | 4.950 | 5.131 | 4.638 | 4.957 | 23,608 | +0.00(+0.00%) |
May 12, 2022 | 4.740 | 4.983 | 4.500 | 4.957 | 55,007 | +0.35(+7.69%) |
May 11, 2022 | 4.728 | 4.965 | 4.545 | 4.604 | 18,493 | -0.27(-5.54%) |
May 10, 2022 | 5.100 | 5.247 | 4.650 | 4.873 | 16,844 | +0.13(+2.82%) |
May 09, 2022 | 5.250 | 5.385 | 4.725 | 4.740 | 29,998 | -0.65(-12.12%) |
May 06, 2022 | 5.678 | 5.678 | 5.325 | 5.394 | 27,883 | -0.45(-7.65%) |
May 05, 2022 | 5.970 | 5.970 | 5.625 | 5.841 | 16,921 | -0.08(-1.29%) |
May 04, 2022 | 5.702 | 5.949 | 5.702 | 5.918 | 21,790 | +0.13(+2.20%) |
May 03, 2022 | 5.850 | 5.970 | 5.647 | 5.790 | 22,137 | +0.01(+0.16%) |
May 02, 2022 | 5.595 | 5.850 | 5.595 | 5.781 | 12,854 | +0.06(+1.00%) |
Apr 29, 2022 | 5.847 | 6.029 | 5.640 | 5.724 | 11,839 | -0.27(-4.58%) |
Apr 28, 2022 | 5.700 | 6.300 | 5.430 | 5.998 | 92,488 | +0.27(+4.77%) |
Apr 27, 2022 | 5.400 | 5.850 | 5.400 | 5.726 | 37,256 | +0.12(+2.06%) |
Apr 26, 2022 | 5.550 | 5.848 | 5.430 | 5.610 | 26,974 | -0.00(-0.03%) |
Apr 25, 2022 | 5.325 | 5.700 | 5.250 | 5.612 | 20,858 | +0.10(+1.74%) |
Apr 22, 2022 | 5.613 | 5.625 | 5.327 | 5.516 | 28,046 | -0.11(-1.95%) |
Apr 21, 2022 | 5.801 | 6.059 | 5.300 | 5.625 | 106,370 | -0.39(-6.48%) |
Apr 20, 2022 | 6.150 | 6.225 | 5.851 | 6.015 | 31,938 | -0.09(-1.50%) |
Apr 19, 2022 | 5.883 | 6.375 | 5.730 | 6.106 | 54,194 | +0.22(+3.80%) |
Apr 18, 2022 | 6.375 | 7.050 | 5.569 | 5.883 | 218,575 | -0.57(-8.79%) |
Apr 14, 2022 | 6.750 | 6.975 | 6.150 | 6.450 | 230,002 | -1.13(-14.95%) |
Apr 13, 2022 | 8.700 | 11.07 | 7.088 | 7.584 | 3,699,492 | +1.28(+20.38%) |
Apr 12, 2022 | 6.450 | 6.567 | 6.030 | 6.300 | 46,124 | -0.24(-3.63%) |
Apr 11, 2022 | 6.750 | 6.750 | 6.375 | 6.537 | 21,741 | +0.04(+0.55%) |
Apr 08, 2022 | 6.481 | 6.900 | 6.450 | 6.501 | 10,682 | +0.04(+0.56%) |
Apr 07, 2022 | 6.600 | 7.050 | 6.465 | 6.465 | 27,442 | -0.29(-4.22%) |
Apr 06, 2022 | 7.200 | 7.200 | 6.150 | 6.750 | 37,871 | -0.33(-4.68%) |
Apr 05, 2022 | 7.402 | 7.402 | 6.855 | 7.082 | 22,324 | +0.03(+0.45%) |
Apr 04, 2022 | 6.761 | 7.200 | 6.750 | 7.050 | 29,681 | +0.22(+3.27%) |
Apr 01, 2022 | 6.750 | 7.425 | 6.452 | 6.827 | 76,833 | +0.08(+1.13%) |
Mar 31, 2022 | 6.885 | 7.048 | 6.750 | 6.750 | 12,871 | -0.10(-1.47%) |
Mar 30, 2022 | 6.990 | 7.350 | 6.752 | 6.851 | 21,753 | -0.02(-0.31%) |
Mar 29, 2022 | 6.750 | 7.125 | 6.705 | 6.872 | 23,423 | +0.26(+4.00%) |
Mar 28, 2022 | 6.900 | 7.125 | 6.479 | 6.607 | 30,034 | -0.52(-7.34%) |
Mar 25, 2022 | 7.500 | 7.866 | 6.900 | 7.131 | 68,934 | -0.37(-4.92%) |
Mar 24, 2022 | 7.050 | 7.650 | 6.759 | 7.500 | 103,661 | +0.97(+14.78%) |
Mar 23, 2022 | 6.375 | 6.704 | 6.008 | 6.534 | 24,016 | +0.23(+3.66%) |
Mar 22, 2022 | 6.450 | 6.597 | 6.056 | 6.303 | 30,614 | +0.26(+4.37%) |
Mar 21, 2022 | 6.000 | 6.300 | 5.865 | 6.039 | 43,551 | +0.41(+7.27%) |
Mar 18, 2022 | 6.247 | 6.498 | 5.630 | 5.630 | 35,069 | -0.47(-7.65%) |
Mar 17, 2022 | 6.035 | 6.300 | 6.006 | 6.096 | 15,420 | +0.18(+3.04%) |
Mar 16, 2022 | 5.851 | 6.435 | 5.851 | 5.916 | 18,777 | -0.08(-1.40%) |
Mar 15, 2022 | 5.700 | 6.446 | 5.700 | 6.000 | 18,974 | +0.17(+2.96%) |
Mar 14, 2022 | 6.000 | 6.150 | 5.745 | 5.827 | 13,978 | -0.33(-5.29%) |
Mar 11, 2022 | 6.191 | 6.300 | 6.015 | 6.153 | 14,847 | -0.23(-3.60%) |
Mar 10, 2022 | 6.420 | 6.450 | 6.152 | 6.383 | 16,207 | -0.04(-0.65%) |
Mar 09, 2022 | 6.585 | 6.728 | 6.157 | 6.425 | 151,575 | +0.26(+4.21%) |
Mar 08, 2022 | 5.774 | 6.582 | 5.607 | 6.165 | 46,349 | +0.21(+3.45%) |
Mar 07, 2022 | 6.000 | 6.162 | 5.700 | 5.960 | 26,382 | +0.10(+1.77%) |
Mar 04, 2022 | 6.450 | 6.585 | 5.850 | 5.856 | 33,829 | -0.71(-10.87%) |
Mar 03, 2022 | 6.690 | 6.883 | 6.225 | 6.570 | 34,114 | -0.20(-2.99%) |
Mar 02, 2022 | 6.300 | 7.032 | 6.002 | 6.772 | 79,759 | +0.85(+14.30%) |