Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.863 | 6.114 | 5.827 | 6.006 | 791,098 | +0.31(+5.42%) |
May 27, 2022 | 5.874 | 5.874 | 5.538 | 5.697 | 525,751 | -0.12(-1.98%) |
May 26, 2022 | 5.812 | 5.892 | 5.627 | 5.812 | 450,904 | -0.01(-0.15%) |
May 25, 2022 | 5.485 | 5.883 | 5.308 | 5.821 | 831,205 | +0.34(+6.13%) |
May 24, 2022 | 5.848 | 5.910 | 5.485 | 5.485 | 755,809 | -0.38(-6.49%) |
May 23, 2022 | 5.379 | 5.865 | 5.335 | 5.865 | 1,734,558 | +0.59(+11.24%) |
May 20, 2022 | 5.220 | 5.352 | 5.149 | 5.273 | 423,677 | +0.12(+2.23%) |
May 19, 2022 | 5.096 | 5.290 | 4.963 | 5.158 | 377,753 | -0.03(-0.51%) |
May 18, 2022 | 5.193 | 5.397 | 5.078 | 5.184 | 524,241 | +0.01(+0.17%) |
May 17, 2022 | 5.060 | 5.308 | 5.060 | 5.175 | 649,798 | +0.30(+6.17%) |
May 16, 2022 | 4.671 | 5.069 | 4.671 | 4.875 | 706,185 | +0.28(+6.17%) |
May 13, 2022 | 4.592 | 4.671 | 4.583 | 4.592 | 380,990 | +0.04(+0.97%) |
May 12, 2022 | 4.636 | 4.678 | 4.344 | 4.547 | 316,366 | -0.12(-2.47%) |
May 11, 2022 | 4.423 | 4.742 | 4.406 | 4.662 | 486,402 | +0.41(+9.56%) |
May 10, 2022 | 4.326 | 4.415 | 4.176 | 4.255 | 209,750 | -0.01(-0.21%) |
May 09, 2022 | 4.415 | 4.450 | 4.114 | 4.264 | 436,996 | -0.24(-5.30%) |
May 06, 2022 | 4.547 | 4.589 | 4.410 | 4.503 | 166,235 | -0.02(-0.39%) |
May 05, 2022 | 4.370 | 4.538 | 4.326 | 4.521 | 198,444 | +0.12(+2.61%) |
May 04, 2022 | 4.432 | 4.494 | 4.344 | 4.406 | 221,309 | -0.01(-0.20%) |
May 03, 2022 | 4.300 | 4.468 | 4.300 | 4.415 | 200,558 | +0.18(+4.18%) |
May 02, 2022 | 4.193 | 4.273 | 4.167 | 4.238 | 315,988 | +0.01(+0.21%) |
Apr 29, 2022 | 4.397 | 4.406 | 4.202 | 4.229 | 276,023 | -0.15(-3.43%) |
Apr 28, 2022 | 4.423 | 4.459 | 4.308 | 4.379 | 184,659 | +0.00(+0.00%) |
Apr 27, 2022 | 4.220 | 4.406 | 4.216 | 4.379 | 293,404 | +0.20(+4.87%) |
Apr 26, 2022 | 4.167 | 4.238 | 4.105 | 4.176 | 182,918 | +0.02(+0.43%) |
Apr 25, 2022 | 4.415 | 4.415 | 4.087 | 4.158 | 496,628 | -0.27(-6.19%) |
Apr 22, 2022 | 4.423 | 4.547 | 4.397 | 4.432 | 302,461 | +0.02(+0.40%) |
Apr 21, 2022 | 4.724 | 4.779 | 4.392 | 4.415 | 339,903 | -0.30(-6.38%) |
Apr 20, 2022 | 4.830 | 4.830 | 4.645 | 4.715 | 330,418 | -0.08(-1.66%) |
Apr 19, 2022 | 4.707 | 4.844 | 4.680 | 4.795 | 236,425 | +0.05(+1.12%) |
Apr 18, 2022 | 4.636 | 4.830 | 4.485 | 4.742 | 408,374 | +0.11(+2.29%) |
Apr 14, 2022 | 4.406 | 4.636 | 4.406 | 4.636 | 329,467 | +0.27(+6.29%) |
Apr 13, 2022 | 4.247 | 4.415 | 4.247 | 4.362 | 173,316 | +0.13(+3.14%) |
Apr 12, 2022 | 4.211 | 4.264 | 4.154 | 4.229 | 292,260 | +0.05(+1.27%) |
Apr 11, 2022 | 4.282 | 4.282 | 4.132 | 4.176 | 551,517 | -0.16(-3.67%) |
Apr 08, 2022 | 4.176 | 4.388 | 4.167 | 4.335 | 258,441 | +0.13(+3.16%) |
Apr 07, 2022 | 4.167 | 4.238 | 4.105 | 4.202 | 333,014 | -0.01(-0.21%) |
Apr 06, 2022 | 4.282 | 4.282 | 4.061 | 4.211 | 540,198 | -0.08(-1.86%) |
Apr 05, 2022 | 4.441 | 4.441 | 4.247 | 4.291 | 562,690 | -0.12(-2.81%) |
Apr 04, 2022 | 4.671 | 4.671 | 4.300 | 4.415 | 908,347 | -0.26(-5.49%) |
Apr 01, 2022 | 4.928 | 4.959 | 4.627 | 4.671 | 582,699 | -0.25(-5.04%) |
Mar 31, 2022 | 5.034 | 5.060 | 4.919 | 4.919 | 245,715 | -0.12(-2.28%) |
Mar 30, 2022 | 4.999 | 5.114 | 4.954 | 5.034 | 266,434 | +0.01(+0.18%) |
Mar 29, 2022 | 5.016 | 5.043 | 4.866 | 5.025 | 402,419 | +0.04(+0.89%) |
Mar 28, 2022 | 4.963 | 5.086 | 4.910 | 4.981 | 647,682 | +0.05(+1.08%) |
Mar 25, 2022 | 4.981 | 5.016 | 4.839 | 4.928 | 746,459 | -0.08(-1.59%) |
Mar 24, 2022 | 5.167 | 5.184 | 4.981 | 5.007 | 628,860 | -0.12(-2.41%) |
Mar 23, 2022 | 5.060 | 5.158 | 4.937 | 5.131 | 742,839 | +0.11(+2.11%) |
Mar 22, 2022 | 4.972 | 5.122 | 4.954 | 5.025 | 571,159 | +0.04(+0.89%) |
Mar 21, 2022 | 4.751 | 4.999 | 4.742 | 4.981 | 875,514 | +0.25(+5.23%) |
Mar 18, 2022 | 4.662 | 4.892 | 4.618 | 4.733 | 907,257 | +0.12(+2.49%) |
Mar 17, 2022 | 5.060 | 5.158 | 4.432 | 4.618 | 2,034,340 | -0.60(-11.53%) |
Mar 16, 2022 | 4.954 | 5.220 | 4.857 | 5.220 | 1,487,209 | +0.44(+9.26%) |
Mar 15, 2022 | 4.556 | 4.866 | 4.441 | 4.777 | 936,371 | +0.36(+8.22%) |
Mar 14, 2022 | 5.167 | 5.175 | 4.370 | 4.415 | 941,402 | -0.57(-11.37%) |
Mar 11, 2022 | 4.901 | 5.290 | 4.901 | 4.981 | 1,132,947 | +0.14(+2.93%) |
Mar 10, 2022 | 4.715 | 4.954 | 4.680 | 4.839 | 486,557 | +0.12(+2.43%) |
Mar 09, 2022 | 4.521 | 4.768 | 4.521 | 4.724 | 409,324 | +0.20(+4.50%) |
Mar 08, 2022 | 4.592 | 4.592 | 4.450 | 4.521 | 239,687 | +0.04(+0.79%) |
Mar 07, 2022 | 4.583 | 4.795 | 4.406 | 4.485 | 777,396 | -0.12(-2.69%) |
Mar 04, 2022 | 4.636 | 4.636 | 4.450 | 4.609 | 402,266 | +0.03(+0.58%) |
Mar 03, 2022 | 4.565 | 4.680 | 4.441 | 4.583 | 806,892 | +0.08(+1.77%) |
Mar 02, 2022 | 4.441 | 4.592 | 4.408 | 4.503 | 723,738 | +0.08(+1.80%) |