Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.180 | 4.200 | 4.000 | 4.120 | 605,176 | +0.04(+0.98%) |
May 27, 2022 | 3.890 | 4.115 | 3.820 | 4.080 | 341,875 | +0.18(+4.62%) |
May 26, 2022 | 3.840 | 4.010 | 3.810 | 3.900 | 297,664 | +0.11(+2.90%) |
May 25, 2022 | 3.900 | 4.010 | 3.780 | 3.790 | 672,338 | -0.11(-2.82%) |
May 24, 2022 | 3.940 | 3.990 | 3.700 | 3.900 | 309,202 | -0.09(-2.26%) |
May 23, 2022 | 4.030 | 4.065 | 3.870 | 3.990 | 377,063 | +0.03(+0.76%) |
May 20, 2022 | 4.030 | 4.060 | 3.750 | 3.960 | 643,416 | +0.05(+1.28%) |
May 19, 2022 | 4.180 | 4.180 | 3.910 | 3.910 | 623,659 | -0.26(-6.24%) |
May 18, 2022 | 4.390 | 4.465 | 4.020 | 4.170 | 410,060 | -0.35(-7.74%) |
May 17, 2022 | 4.290 | 4.540 | 4.250 | 4.520 | 823,873 | +0.31(+7.36%) |
May 16, 2022 | 4.110 | 4.225 | 4.030 | 4.210 | 860,323 | +0.08(+1.94%) |
May 13, 2022 | 4.030 | 4.350 | 3.990 | 4.130 | 901,002 | +0.19(+4.82%) |
May 12, 2022 | 3.690 | 4.050 | 3.660 | 3.940 | 692,807 | +0.23(+6.20%) |
May 11, 2022 | 4.020 | 4.040 | 3.570 | 3.710 | 900,555 | -0.33(-8.17%) |
May 10, 2022 | 4.130 | 4.250 | 3.840 | 4.040 | 711,398 | +0.19(+4.94%) |
May 09, 2022 | 4.200 | 4.230 | 3.800 | 3.850 | 677,788 | -0.44(-10.26%) |
May 06, 2022 | 4.740 | 4.740 | 4.210 | 4.290 | 726,975 | -0.46(-9.68%) |
May 05, 2022 | 5.000 | 5.250 | 4.617 | 4.750 | 540,802 | -0.18(-3.65%) |
May 04, 2022 | 4.970 | 5.000 | 4.520 | 4.930 | 539,289 | +0.00(+0.00%) |
May 03, 2022 | 4.740 | 4.930 | 4.660 | 4.930 | 441,144 | +0.17(+3.57%) |
May 02, 2022 | 4.500 | 4.770 | 4.400 | 4.760 | 496,252 | +0.27(+6.01%) |
Apr 29, 2022 | 4.710 | 4.960 | 4.460 | 4.490 | 456,084 | -0.24(-5.07%) |
Apr 28, 2022 | 5.000 | 5.040 | 4.500 | 4.730 | 747,887 | -0.26(-5.31%) |
Apr 27, 2022 | 5.050 | 5.120 | 4.950 | 4.995 | 391,935 | -0.04(-0.70%) |
Apr 26, 2022 | 5.590 | 5.590 | 5.000 | 5.030 | 401,693 | -0.59(-10.50%) |
Apr 25, 2022 | 5.560 | 5.730 | 5.445 | 5.620 | 461,670 | -0.02(-0.35%) |
Apr 22, 2022 | 5.610 | 5.710 | 5.470 | 5.640 | 386,393 | +0.03(+0.53%) |
Apr 21, 2022 | 5.960 | 6.009 | 5.580 | 5.610 | 363,504 | -0.27(-4.59%) |
Apr 20, 2022 | 5.880 | 6.000 | 5.630 | 5.880 | 343,379 | +0.02(+0.34%) |
Apr 19, 2022 | 5.780 | 6.000 | 5.660 | 5.860 | 350,323 | +0.06(+1.03%) |
Apr 18, 2022 | 6.570 | 6.570 | 5.770 | 5.800 | 500,123 | -0.67(-10.36%) |
Apr 14, 2022 | 6.500 | 6.580 | 6.390 | 6.470 | 296,393 | -0.03(-0.46%) |
Apr 13, 2022 | 6.210 | 6.690 | 6.200 | 6.500 | 320,670 | +0.31(+5.01%) |
Apr 12, 2022 | 6.480 | 6.520 | 6.140 | 6.190 | 322,179 | -0.24(-3.73%) |
Apr 11, 2022 | 6.880 | 6.970 | 6.370 | 6.430 | 609,093 | -0.54(-7.75%) |
Apr 08, 2022 | 6.900 | 7.100 | 6.740 | 6.970 | 517,228 | +0.02(+0.29%) |
Apr 07, 2022 | 7.170 | 7.300 | 6.920 | 6.950 | 409,717 | -0.23(-3.20%) |
Apr 06, 2022 | 7.020 | 7.220 | 6.920 | 7.180 | 258,222 | +0.05(+0.70%) |
Apr 05, 2022 | 7.190 | 7.310 | 7.075 | 7.130 | 425,885 | -0.11(-1.52%) |
Apr 04, 2022 | 7.380 | 7.380 | 7.170 | 7.240 | 706,429 | -0.06(-0.82%) |
Apr 01, 2022 | 7.170 | 7.370 | 6.900 | 7.300 | 469,846 | -0.02(-0.27%) |
Mar 31, 2022 | 7.490 | 7.600 | 7.310 | 7.320 | 726,479 | -0.17(-2.27%) |
Mar 30, 2022 | 7.640 | 7.770 | 7.370 | 7.490 | 414,789 | -0.18(-2.35%) |
Mar 29, 2022 | 7.650 | 7.900 | 7.570 | 7.670 | 526,858 | +0.12(+1.59%) |
Mar 28, 2022 | 7.780 | 7.900 | 7.320 | 7.550 | 531,106 | -0.22(-2.83%) |
Mar 25, 2022 | 7.860 | 7.950 | 7.700 | 7.770 | 464,919 | -0.11(-1.40%) |
Mar 24, 2022 | 7.810 | 7.930 | 7.587 | 7.880 | 394,640 | +0.11(+1.42%) |
Mar 23, 2022 | 7.650 | 8.040 | 7.650 | 7.770 | 589,722 | +0.01(+0.13%) |
Mar 22, 2022 | 7.400 | 7.820 | 7.400 | 7.760 | 456,236 | +0.38(+5.15%) |
Mar 21, 2022 | 7.960 | 8.020 | 7.280 | 7.380 | 774,604 | -0.39(-5.02%) |
Mar 18, 2022 | 7.400 | 7.880 | 7.390 | 7.770 | 829,112 | +0.27(+3.60%) |
Mar 17, 2022 | 7.350 | 7.650 | 7.279 | 7.500 | 486,851 | +0.07(+0.94%) |
Mar 16, 2022 | 7.020 | 7.450 | 6.850 | 7.430 | 918,953 | +0.45(+6.45%) |
Mar 15, 2022 | 6.320 | 7.020 | 6.270 | 6.980 | 755,012 | +0.68(+10.79%) |
Mar 14, 2022 | 6.520 | 6.590 | 6.274 | 6.300 | 940,721 | -0.20(-3.08%) |
Mar 11, 2022 | 6.610 | 6.760 | 6.395 | 6.500 | 324,825 | -0.08(-1.22%) |
Mar 10, 2022 | 6.580 | 6.660 | 6.410 | 6.580 | 382,378 | -0.06(-0.90%) |
Mar 09, 2022 | 6.100 | 6.670 | 6.050 | 6.640 | 653,019 | +0.64(+10.67%) |
Mar 08, 2022 | 5.840 | 6.120 | 5.760 | 6.000 | 508,473 | +0.16(+2.74%) |
Mar 07, 2022 | 5.880 | 6.050 | 5.780 | 5.840 | 408,531 | -0.08(-1.35%) |
Mar 04, 2022 | 5.800 | 6.040 | 5.720 | 5.920 | 421,920 | +0.02(+0.34%) |
Mar 03, 2022 | 6.280 | 6.300 | 5.820 | 5.900 | 486,234 | -0.31(-4.99%) |
Mar 02, 2022 | 6.290 | 6.520 | 6.060 | 6.210 | 725,586 | -0.05(-0.80%) |