Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.475 | 5.542 | 5.294 | 5.294 | 265,190 | -0.21(-3.81%) |
May 27, 2022 | 5.304 | 5.504 | 5.266 | 5.504 | 471,961 | +0.30(+5.86%) |
May 26, 2022 | 5.075 | 5.237 | 5.032 | 5.199 | 127,458 | +0.13(+2.63%) |
May 25, 2022 | 4.923 | 5.095 | 4.912 | 5.066 | 249,833 | +0.13(+2.70%) |
May 24, 2022 | 5.114 | 5.142 | 4.923 | 4.933 | 387,495 | -0.28(-5.30%) |
May 23, 2022 | 5.190 | 5.209 | 5.025 | 5.209 | 213,296 | +0.07(+1.30%) |
May 20, 2022 | 5.513 | 5.513 | 5.042 | 5.142 | 301,895 | -0.33(-6.09%) |
May 19, 2022 | 5.266 | 5.475 | 5.228 | 5.475 | 316,910 | +0.17(+3.23%) |
May 18, 2022 | 5.390 | 5.480 | 5.285 | 5.304 | 528,452 | -0.14(-2.62%) |
May 17, 2022 | 5.323 | 5.447 | 5.280 | 5.447 | 403,448 | +0.19(+3.62%) |
May 16, 2022 | 4.971 | 5.499 | 4.961 | 5.256 | 1,233,042 | +0.20(+3.95%) |
May 13, 2022 | 4.590 | 5.180 | 4.561 | 5.056 | 1,273,694 | +0.83(+19.59%) |
May 12, 2022 | 4.133 | 4.252 | 4.076 | 4.228 | 537,260 | +0.02(+0.45%) |
May 11, 2022 | 4.171 | 4.323 | 4.161 | 4.209 | 440,981 | -0.06(-1.34%) |
May 10, 2022 | 4.276 | 4.295 | 4.076 | 4.266 | 456,422 | +0.07(+1.59%) |
May 09, 2022 | 4.276 | 4.276 | 4.185 | 4.199 | 390,978 | -0.12(-2.86%) |
May 06, 2022 | 4.390 | 4.390 | 4.266 | 4.323 | 354,321 | -0.10(-2.16%) |
May 05, 2022 | 4.628 | 4.656 | 4.380 | 4.418 | 528,914 | -0.26(-5.50%) |
May 04, 2022 | 4.609 | 4.685 | 4.514 | 4.676 | 327,599 | +0.10(+2.29%) |
May 03, 2022 | 4.495 | 4.599 | 4.476 | 4.571 | 151,071 | +0.07(+1.48%) |
May 02, 2022 | 4.409 | 4.518 | 4.409 | 4.504 | 267,393 | +0.06(+1.28%) |
Apr 29, 2022 | 4.457 | 4.599 | 4.428 | 4.447 | 198,033 | -0.05(-1.06%) |
Apr 28, 2022 | 4.399 | 4.571 | 4.399 | 4.495 | 340,587 | +0.12(+2.83%) |
Apr 27, 2022 | 4.342 | 4.406 | 4.295 | 4.371 | 353,809 | +0.00(+0.00%) |
Apr 26, 2022 | 4.447 | 4.485 | 4.361 | 4.371 | 286,908 | -0.09(-1.92%) |
Apr 25, 2022 | 4.428 | 4.466 | 4.390 | 4.457 | 286,527 | +0.02(+0.43%) |
Apr 22, 2022 | 4.447 | 4.542 | 4.418 | 4.437 | 359,759 | -0.03(-0.64%) |
Apr 21, 2022 | 4.609 | 4.647 | 4.447 | 4.466 | 286,980 | -0.10(-2.29%) |
Apr 20, 2022 | 4.590 | 4.656 | 4.561 | 4.571 | 207,121 | -0.07(-1.44%) |
Apr 19, 2022 | 4.533 | 4.666 | 4.523 | 4.637 | 216,368 | +0.10(+2.10%) |
Apr 18, 2022 | 4.552 | 4.590 | 4.437 | 4.542 | 291,664 | -0.04(-0.83%) |
Apr 14, 2022 | 4.704 | 4.723 | 4.571 | 4.580 | 196,657 | -0.12(-2.63%) |
Apr 13, 2022 | 4.647 | 4.752 | 4.609 | 4.704 | 143,892 | +0.06(+1.23%) |
Apr 12, 2022 | 4.752 | 4.814 | 4.637 | 4.647 | 226,090 | -0.06(-1.21%) |
Apr 11, 2022 | 4.628 | 4.733 | 4.580 | 4.704 | 373,123 | +0.02(+0.41%) |
Apr 08, 2022 | 4.799 | 4.799 | 4.666 | 4.685 | 239,299 | -0.10(-1.99%) |
Apr 07, 2022 | 4.828 | 4.875 | 4.761 | 4.780 | 360,027 | -0.07(-1.38%) |
Apr 06, 2022 | 4.895 | 4.923 | 4.776 | 4.847 | 488,255 | -0.14(-2.86%) |
Apr 05, 2022 | 5.209 | 5.266 | 4.961 | 4.990 | 478,667 | -0.21(-4.03%) |
Apr 04, 2022 | 5.237 | 5.328 | 5.180 | 5.199 | 255,056 | -0.04(-0.73%) |
Apr 01, 2022 | 5.285 | 5.304 | 5.099 | 5.237 | 372,156 | -0.06(-1.08%) |
Mar 31, 2022 | 5.123 | 5.309 | 5.114 | 5.294 | 374,364 | +0.14(+2.77%) |
Mar 30, 2022 | 5.142 | 5.214 | 5.028 | 5.152 | 474,523 | -0.01(-0.18%) |
Mar 29, 2022 | 5.095 | 5.199 | 5.087 | 5.161 | 292,029 | +0.10(+2.07%) |
Mar 28, 2022 | 5.009 | 5.114 | 4.961 | 5.056 | 301,503 | -0.01(-0.19%) |
Mar 25, 2022 | 5.161 | 5.171 | 4.999 | 5.066 | 231,246 | -0.10(-2.03%) |
Mar 24, 2022 | 5.218 | 5.218 | 5.105 | 5.171 | 168,649 | -0.02(-0.37%) |
Mar 23, 2022 | 5.209 | 5.266 | 5.137 | 5.190 | 207,678 | -0.07(-1.27%) |
Mar 22, 2022 | 5.171 | 5.294 | 5.153 | 5.256 | 203,421 | +0.13(+2.60%) |
Mar 21, 2022 | 5.266 | 5.304 | 5.095 | 5.123 | 258,831 | -0.16(-3.06%) |
Mar 18, 2022 | 5.009 | 5.285 | 5.009 | 5.285 | 546,716 | +0.26(+5.11%) |
Mar 17, 2022 | 4.990 | 5.047 | 4.923 | 5.028 | 409,881 | +0.03(+0.57%) |
Mar 16, 2022 | 4.885 | 5.028 | 4.885 | 4.999 | 256,600 | +0.15(+3.14%) |
Mar 15, 2022 | 4.618 | 4.880 | 4.618 | 4.847 | 344,924 | +0.22(+4.73%) |
Mar 14, 2022 | 4.847 | 4.847 | 4.618 | 4.628 | 522,903 | -0.23(-4.71%) |
Mar 11, 2022 | 4.999 | 5.009 | 4.856 | 4.856 | 444,999 | -0.10(-1.92%) |
Mar 10, 2022 | 4.904 | 4.980 | 4.866 | 4.952 | 199,541 | -0.05(-0.95%) |
Mar 09, 2022 | 4.971 | 5.075 | 4.971 | 4.999 | 380,209 | +0.08(+1.55%) |
Mar 08, 2022 | 4.856 | 5.047 | 4.856 | 4.923 | 431,831 | +0.06(+1.17%) |
Mar 07, 2022 | 5.018 | 5.105 | 4.818 | 4.866 | 444,439 | -0.19(-3.77%) |
Mar 04, 2022 | 5.056 | 5.180 | 4.990 | 5.056 | 390,300 | -0.05(-0.93%) |
Mar 03, 2022 | 5.133 | 5.152 | 4.999 | 5.104 | 348,634 | +0.02(+0.37%) |
Mar 02, 2022 | 5.047 | 5.171 | 5.023 | 5.085 | 456,776 | +0.03(+0.57%) |