Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.230 | 5.300 | 3.900 | 3.920 | 1,668,348 | -1.46(-27.14%) |
May 27, 2022 | 5.090 | 5.570 | 4.850 | 5.380 | 1,234,142 | +0.39(+7.82%) |
May 26, 2022 | 5.060 | 5.145 | 4.840 | 4.990 | 461,540 | -0.07(-1.38%) |
May 25, 2022 | 4.960 | 5.180 | 4.795 | 5.060 | 252,317 | +0.07(+1.40%) |
May 24, 2022 | 4.910 | 5.170 | 4.750 | 4.990 | 377,715 | -0.05(-0.99%) |
May 23, 2022 | 5.440 | 5.445 | 5.010 | 5.040 | 356,786 | -0.25(-4.73%) |
May 20, 2022 | 5.230 | 5.300 | 4.844 | 5.290 | 385,728 | +0.20(+3.93%) |
May 19, 2022 | 4.980 | 5.180 | 4.970 | 5.090 | 191,718 | +0.11(+2.21%) |
May 18, 2022 | 5.220 | 5.419 | 4.940 | 4.980 | 286,594 | -0.37(-6.92%) |
May 17, 2022 | 5.240 | 5.380 | 5.040 | 5.350 | 317,695 | +0.20(+3.88%) |
May 16, 2022 | 4.470 | 5.255 | 4.470 | 5.150 | 365,945 | +0.59(+12.94%) |
May 13, 2022 | 3.960 | 4.670 | 3.960 | 4.560 | 552,784 | +0.73(+19.06%) |
May 12, 2022 | 3.730 | 4.100 | 3.470 | 3.830 | 645,828 | +0.07(+1.86%) |
May 11, 2022 | 4.410 | 4.420 | 3.645 | 3.760 | 791,190 | -0.71(-15.88%) |
May 10, 2022 | 4.770 | 4.950 | 4.305 | 4.470 | 391,713 | -0.15(-3.25%) |
May 09, 2022 | 5.140 | 5.170 | 4.610 | 4.620 | 380,044 | -0.67(-12.67%) |
May 06, 2022 | 5.530 | 5.550 | 5.140 | 5.290 | 285,500 | -0.25(-4.51%) |
May 05, 2022 | 5.950 | 6.060 | 5.440 | 5.540 | 257,591 | -0.51(-8.43%) |
May 04, 2022 | 5.670 | 6.130 | 5.461 | 6.050 | 363,518 | +0.38(+6.70%) |
May 03, 2022 | 5.710 | 5.970 | 5.540 | 5.670 | 193,454 | -0.09(-1.56%) |
May 02, 2022 | 5.490 | 5.900 | 5.330 | 5.760 | 190,931 | +0.23(+4.16%) |
Apr 29, 2022 | 5.340 | 5.690 | 5.270 | 5.530 | 191,270 | +0.11(+2.03%) |
Apr 28, 2022 | 5.270 | 5.450 | 4.960 | 5.420 | 237,943 | +0.23(+4.43%) |
Apr 27, 2022 | 5.070 | 5.450 | 5.065 | 5.190 | 321,137 | +0.13(+2.57%) |
Apr 26, 2022 | 5.330 | 5.330 | 5.010 | 5.060 | 166,207 | -0.29(-5.42%) |
Apr 25, 2022 | 5.070 | 5.380 | 5.070 | 5.350 | 139,619 | +0.19(+3.68%) |
Apr 22, 2022 | 5.160 | 5.295 | 5.020 | 5.160 | 174,153 | -0.06(-1.15%) |
Apr 21, 2022 | 5.610 | 5.655 | 5.190 | 5.220 | 127,434 | -0.27(-4.92%) |
Apr 20, 2022 | 5.720 | 5.760 | 5.470 | 5.490 | 115,432 | -0.16(-2.83%) |
Apr 19, 2022 | 5.550 | 5.790 | 5.420 | 5.650 | 103,289 | +0.15(+2.73%) |
Apr 18, 2022 | 5.550 | 5.670 | 5.400 | 5.500 | 101,850 | -0.10(-1.79%) |
Apr 14, 2022 | 5.800 | 5.800 | 5.560 | 5.600 | 105,608 | -0.21(-3.61%) |
Apr 13, 2022 | 5.610 | 5.840 | 5.510 | 5.810 | 180,697 | +0.21(+3.75%) |
Apr 12, 2022 | 5.850 | 5.940 | 5.480 | 5.600 | 180,390 | -0.09(-1.58%) |
Apr 11, 2022 | 5.820 | 5.900 | 5.570 | 5.690 | 187,462 | -0.25(-4.21%) |
Apr 08, 2022 | 5.950 | 6.005 | 5.750 | 5.940 | 194,569 | -0.06(-1.00%) |
Apr 07, 2022 | 6.070 | 6.150 | 5.830 | 6.000 | 222,788 | -0.09(-1.48%) |
Apr 06, 2022 | 6.230 | 6.230 | 5.930 | 6.090 | 156,388 | -0.14(-2.25%) |
Apr 05, 2022 | 6.610 | 6.720 | 6.160 | 6.230 | 299,548 | -0.45(-6.74%) |
Apr 04, 2022 | 6.250 | 6.770 | 6.050 | 6.680 | 358,047 | +0.46(+7.40%) |
Apr 01, 2022 | 6.200 | 6.368 | 6.120 | 6.220 | 250,376 | +0.03(+0.48%) |
Mar 31, 2022 | 6.360 | 6.850 | 6.160 | 6.190 | 336,118 | -0.10(-1.59%) |
Mar 30, 2022 | 6.350 | 6.660 | 6.220 | 6.290 | 215,932 | -0.06(-0.94%) |
Mar 29, 2022 | 6.260 | 6.640 | 6.130 | 6.350 | 290,043 | +0.30(+4.96%) |
Mar 28, 2022 | 6.140 | 6.250 | 5.820 | 6.050 | 246,250 | -0.09(-1.47%) |
Mar 25, 2022 | 6.380 | 6.380 | 6.020 | 6.140 | 159,949 | -0.24(-3.76%) |
Mar 24, 2022 | 6.400 | 6.400 | 6.100 | 6.380 | 171,637 | +0.01(+0.16%) |
Mar 23, 2022 | 6.440 | 7.100 | 6.330 | 6.370 | 238,084 | -0.18(-2.75%) |
Mar 22, 2022 | 6.390 | 6.659 | 6.390 | 6.550 | 120,840 | +0.12(+1.87%) |
Mar 21, 2022 | 6.830 | 6.840 | 6.320 | 6.430 | 232,557 | -0.22(-3.31%) |
Mar 18, 2022 | 6.230 | 6.750 | 6.230 | 6.650 | 192,949 | +0.31(+4.89%) |
Mar 17, 2022 | 5.920 | 6.380 | 5.780 | 6.340 | 260,747 | +0.53(+9.12%) |
Mar 16, 2022 | 5.560 | 5.920 | 5.500 | 5.810 | 201,072 | +0.35(+6.41%) |
Mar 15, 2022 | 5.090 | 5.490 | 4.970 | 5.460 | 189,447 | +0.38(+7.48%) |
Mar 14, 2022 | 5.480 | 5.500 | 5.050 | 5.080 | 206,594 | -0.31(-5.75%) |
Mar 11, 2022 | 5.650 | 5.680 | 5.260 | 5.390 | 206,855 | -0.19(-3.41%) |
Mar 10, 2022 | 5.570 | 5.669 | 5.410 | 5.580 | 121,625 | -0.14(-2.45%) |
Mar 09, 2022 | 5.250 | 5.740 | 5.250 | 5.720 | 169,191 | +0.61(+11.94%) |
Mar 08, 2022 | 5.190 | 5.300 | 4.870 | 5.110 | 300,705 | -0.01(-0.20%) |
Mar 07, 2022 | 5.380 | 5.400 | 4.990 | 5.120 | 383,798 | -0.26(-4.83%) |
Mar 04, 2022 | 5.450 | 5.590 | 5.260 | 5.380 | 272,442 | -0.16(-2.89%) |
Mar 03, 2022 | 6.000 | 6.000 | 5.470 | 5.540 | 262,602 | -0.40(-6.73%) |
Mar 02, 2022 | 5.960 | 6.110 | 5.870 | 5.940 | 148,230 | +0.03(+0.51%) |