Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.963 | 5.963 | 5.639 | 5.921 | 15,535 | +0.27(+4.83%) |
May 27, 2022 | 5.733 | 5.972 | 5.511 | 5.648 | 69,356 | +0.25(+4.58%) |
May 26, 2022 | 5.434 | 5.639 | 5.119 | 5.400 | 78,002 | +0.59(+12.23%) |
May 25, 2022 | 4.837 | 5.110 | 4.795 | 4.812 | 32,003 | +0.03(+0.53%) |
May 24, 2022 | 4.914 | 5.025 | 4.692 | 4.786 | 35,990 | -0.19(-3.77%) |
May 23, 2022 | 4.965 | 5.204 | 4.915 | 4.974 | 33,937 | -0.03(-0.51%) |
May 20, 2022 | 4.944 | 5.213 | 4.944 | 4.999 | 14,124 | -0.12(-2.33%) |
May 19, 2022 | 5.503 | 5.503 | 5.119 | 5.119 | 27,625 | -0.48(-8.54%) |
May 18, 2022 | 5.622 | 5.716 | 5.426 | 5.597 | 6,219 | -0.14(-2.38%) |
May 17, 2022 | 5.733 | 5.733 | 5.332 | 5.733 | 37,230 | -0.15(-2.47%) |
May 16, 2022 | 5.733 | 5.878 | 5.554 | 5.878 | 16,473 | +0.15(+2.53%) |
May 13, 2022 | 5.034 | 5.835 | 5.034 | 5.733 | 58,372 | +0.73(+14.48%) |
May 12, 2022 | 5.008 | 5.150 | 4.877 | 5.008 | 50,399 | -0.12(-2.28%) |
May 11, 2022 | 4.958 | 5.208 | 4.958 | 5.125 | 27,395 | +0.09(+1.82%) |
May 10, 2022 | 5.016 | 5.192 | 4.935 | 5.033 | 17,737 | -0.06(-1.20%) |
May 09, 2022 | 5.008 | 5.208 | 4.917 | 5.094 | 23,733 | +0.09(+1.72%) |
May 06, 2022 | 5.133 | 5.446 | 4.945 | 5.008 | 29,284 | -0.10(-1.96%) |
May 05, 2022 | 5.225 | 5.308 | 5.100 | 5.108 | 8,706 | -0.11(-2.08%) |
May 04, 2022 | 5.300 | 5.425 | 5.083 | 5.217 | 19,533 | -0.04(-0.71%) |
May 03, 2022 | 5.141 | 5.283 | 4.918 | 5.254 | 9,516 | +0.39(+7.98%) |
May 02, 2022 | 4.816 | 5.023 | 4.791 | 4.866 | 53,035 | -0.10(-2.02%) |
Apr 29, 2022 | 4.843 | 4.997 | 4.741 | 4.966 | 6,569 | +0.17(+3.48%) |
Apr 28, 2022 | 4.983 | 4.983 | 4.758 | 4.799 | 40,153 | -0.10(-2.04%) |
Apr 27, 2022 | 4.933 | 5.066 | 4.774 | 4.899 | 23,452 | +0.10(+2.09%) |
Apr 26, 2022 | 5.091 | 5.091 | 4.777 | 4.799 | 37,588 | -0.21(-4.17%) |
Apr 25, 2022 | 5.150 | 5.233 | 4.908 | 5.008 | 21,406 | -0.11(-2.12%) |
Apr 22, 2022 | 4.682 | 5.292 | 4.653 | 5.116 | 31,701 | +0.53(+11.45%) |
Apr 21, 2022 | 4.699 | 4.775 | 4.566 | 4.591 | 27,908 | -0.16(-3.46%) |
Apr 20, 2022 | 4.657 | 5.167 | 4.657 | 4.755 | 19,750 | +0.04(+0.83%) |
Apr 19, 2022 | 4.949 | 5.057 | 4.668 | 4.716 | 29,022 | -0.14(-2.92%) |
Apr 18, 2022 | 4.958 | 4.991 | 4.799 | 4.858 | 14,748 | -0.20(-3.96%) |
Apr 14, 2022 | 4.691 | 5.058 | 4.652 | 5.058 | 41,182 | +0.42(+8.99%) |
Apr 13, 2022 | 5.083 | 5.125 | 4.632 | 4.641 | 54,034 | -0.49(-9.59%) |
Apr 12, 2022 | 5.317 | 5.550 | 5.133 | 5.133 | 18,558 | -0.37(-6.78%) |
Apr 11, 2022 | 5.759 | 5.759 | 5.449 | 5.507 | 27,036 | -0.13(-2.26%) |
Apr 08, 2022 | 6.018 | 6.018 | 5.559 | 5.634 | 47,771 | -0.33(-5.59%) |
Apr 07, 2022 | 6.093 | 6.210 | 5.926 | 5.968 | 6,698 | -0.04(-0.69%) |
Apr 06, 2022 | 6.135 | 6.193 | 5.968 | 6.010 | 13,546 | -0.19(-3.10%) |
Apr 05, 2022 | 6.277 | 6.277 | 6.176 | 6.201 | 11,354 | -0.02(-0.27%) |
Apr 04, 2022 | 6.293 | 6.293 | 6.193 | 6.218 | 5,511 | +0.04(+0.68%) |
Apr 01, 2022 | 6.234 | 6.306 | 6.176 | 6.176 | 6,110 | -0.07(-1.07%) |
Mar 31, 2022 | 6.201 | 6.494 | 6.201 | 6.243 | 16,548 | -0.02(-0.27%) |
Mar 30, 2022 | 6.160 | 6.381 | 6.160 | 6.260 | 10,811 | +0.12(+1.90%) |
Mar 29, 2022 | 6.243 | 6.302 | 6.143 | 6.143 | 40,331 | -0.15(-2.45%) |
Mar 28, 2022 | 6.260 | 6.297 | 6.135 | 6.297 | 6,467 | +0.07(+1.14%) |
Mar 25, 2022 | 6.352 | 6.462 | 6.176 | 6.227 | 29,151 | -0.12(-1.84%) |
Mar 24, 2022 | 6.410 | 6.652 | 6.302 | 6.343 | 22,792 | -0.05(-0.78%) |
Mar 23, 2022 | 6.435 | 6.527 | 6.385 | 6.393 | 20,297 | -0.03(-0.39%) |
Mar 22, 2022 | 6.836 | 6.836 | 6.218 | 6.418 | 117,791 | -0.84(-11.61%) |
Mar 21, 2022 | 6.928 | 7.261 | 6.919 | 7.261 | 78,690 | +0.38(+5.58%) |
Mar 18, 2022 | 6.335 | 6.878 | 6.277 | 6.878 | 63,831 | +0.43(+6.60%) |
Mar 17, 2022 | 6.293 | 6.539 | 6.252 | 6.452 | 29,787 | +0.16(+2.52%) |
Mar 16, 2022 | 6.302 | 6.510 | 6.177 | 6.293 | 11,971 | +0.08(+1.21%) |
Mar 15, 2022 | 6.302 | 6.356 | 6.143 | 6.218 | 7,568 | +0.04(+0.68%) |
Mar 14, 2022 | 6.210 | 6.327 | 6.156 | 6.176 | 20,573 | +0.04(+0.73%) |
Mar 11, 2022 | 6.377 | 6.377 | 6.093 | 6.132 | 11,699 | -0.18(-2.83%) |
Mar 10, 2022 | 6.260 | 6.417 | 6.185 | 6.310 | 19,689 | +0.05(+0.80%) |
Mar 09, 2022 | 6.302 | 6.393 | 6.176 | 6.260 | 17,374 | +0.01(+0.13%) |
Mar 08, 2022 | 6.051 | 6.457 | 6.043 | 6.252 | 13,207 | +0.32(+5.34%) |
Mar 07, 2022 | 6.260 | 6.260 | 5.934 | 5.934 | 13,280 | -0.20(-3.27%) |
Mar 04, 2022 | 6.218 | 6.385 | 6.123 | 6.135 | 7,371 | -0.17(-2.65%) |
Mar 03, 2022 | 6.260 | 6.485 | 6.185 | 6.302 | 32,758 | +0.06(+0.94%) |
Mar 02, 2022 | 6.135 | 6.418 | 6.135 | 6.243 | 12,304 | +0.12(+1.91%) |