Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.600 | 4.700 | 4.501 | 4.553 | 40,657 | -0.05(-1.02%) |
May 27, 2022 | 4.600 | 4.699 | 4.501 | 4.600 | 59,924 | +0.00(+0.00%) |
May 26, 2022 | 4.700 | 4.900 | 4.500 | 4.600 | 53,954 | +0.00(+0.02%) |
May 25, 2022 | 4.660 | 4.749 | 4.500 | 4.599 | 38,897 | -0.05(-1.12%) |
May 24, 2022 | 4.956 | 4.970 | 4.650 | 4.651 | 21,361 | -0.35(-6.92%) |
May 23, 2022 | 4.800 | 5.000 | 4.800 | 4.997 | 10,939 | +0.20(+4.10%) |
May 20, 2022 | 5.012 | 5.300 | 4.580 | 4.800 | 28,782 | -0.10(-2.04%) |
May 19, 2022 | 4.600 | 4.909 | 4.600 | 4.900 | 16,092 | +0.10(+2.13%) |
May 18, 2022 | 4.750 | 4.800 | 4.600 | 4.798 | 44,651 | -0.00(-0.04%) |
May 17, 2022 | 4.910 | 4.999 | 4.600 | 4.800 | 45,779 | +0.12(+2.50%) |
May 16, 2022 | 4.948 | 5.000 | 4.569 | 4.683 | 105,640 | -0.06(-1.22%) |
May 13, 2022 | 4.300 | 4.800 | 4.200 | 4.741 | 115,692 | +0.52(+12.21%) |
May 12, 2022 | 4.250 | 4.569 | 4.120 | 4.225 | 104,200 | -0.16(-3.54%) |
May 11, 2022 | 4.400 | 4.756 | 4.252 | 4.380 | 52,714 | -0.11(-2.47%) |
May 10, 2022 | 4.600 | 4.780 | 4.410 | 4.491 | 26,054 | +0.04(+0.83%) |
May 09, 2022 | 4.500 | 4.700 | 4.320 | 4.454 | 61,736 | -0.13(-2.90%) |
May 06, 2022 | 5.100 | 5.300 | 4.161 | 4.587 | 210,482 | -0.52(-10.25%) |
May 05, 2022 | 5.600 | 5.678 | 5.006 | 5.111 | 58,327 | -0.41(-7.41%) |
May 04, 2022 | 5.802 | 5.900 | 5.500 | 5.520 | 32,893 | -0.28(-4.86%) |
May 03, 2022 | 5.500 | 5.870 | 5.500 | 5.802 | 23,617 | +0.17(+3.06%) |
May 02, 2022 | 5.500 | 5.700 | 5.400 | 5.630 | 31,484 | -0.02(-0.41%) |
Apr 29, 2022 | 5.601 | 6.000 | 5.500 | 5.653 | 59,958 | +0.15(+2.78%) |
Apr 28, 2022 | 5.838 | 6.199 | 5.315 | 5.500 | 113,505 | -0.44(-7.35%) |
Apr 27, 2022 | 6.200 | 6.304 | 5.816 | 5.936 | 46,382 | -0.35(-5.61%) |
Apr 26, 2022 | 6.400 | 6.750 | 6.076 | 6.289 | 45,343 | -0.36(-5.43%) |
Apr 25, 2022 | 6.784 | 6.784 | 6.200 | 6.650 | 17,021 | +0.15(+2.31%) |
Apr 22, 2022 | 6.520 | 6.862 | 6.388 | 6.500 | 48,271 | -0.19(-2.84%) |
Apr 21, 2022 | 7.200 | 7.200 | 6.500 | 6.690 | 32,118 | -0.20(-2.89%) |
Apr 20, 2022 | 6.800 | 7.200 | 6.624 | 6.889 | 19,327 | -0.12(-1.74%) |
Apr 19, 2022 | 6.685 | 7.200 | 6.510 | 7.011 | 58,094 | +0.35(+5.32%) |
Apr 18, 2022 | 6.773 | 7.047 | 6.510 | 6.657 | 50,999 | -0.29(-4.19%) |
Apr 14, 2022 | 6.800 | 7.030 | 6.699 | 6.948 | 27,452 | +0.06(+0.83%) |
Apr 13, 2022 | 6.900 | 7.000 | 6.700 | 6.891 | 14,087 | -0.16(-2.21%) |
Apr 12, 2022 | 6.900 | 7.118 | 6.800 | 7.047 | 14,019 | +0.11(+1.54%) |
Apr 11, 2022 | 7.130 | 7.350 | 6.700 | 6.940 | 64,540 | -0.26(-3.61%) |
Apr 08, 2022 | 7.250 | 7.399 | 7.060 | 7.200 | 21,106 | -0.05(-0.63%) |
Apr 07, 2022 | 7.700 | 7.900 | 7.200 | 7.246 | 46,164 | -0.35(-4.56%) |
Apr 06, 2022 | 7.592 | 7.948 | 7.312 | 7.592 | 36,342 | -0.01(-0.11%) |
Apr 05, 2022 | 7.900 | 7.999 | 7.576 | 7.600 | 35,017 | -0.20(-2.56%) |
Apr 04, 2022 | 7.500 | 8.000 | 7.500 | 7.800 | 53,182 | +0.10(+1.30%) |
Apr 01, 2022 | 7.220 | 7.700 | 7.080 | 7.700 | 61,914 | +0.58(+8.15%) |
Mar 31, 2022 | 7.300 | 7.700 | 6.900 | 7.120 | 151,438 | -0.28(-3.78%) |
Mar 30, 2022 | 7.800 | 7.990 | 7.325 | 7.400 | 69,564 | -0.40(-5.13%) |
Mar 29, 2022 | 7.818 | 8.130 | 7.430 | 7.800 | 46,145 | +0.30(+4.00%) |
Mar 28, 2022 | 7.700 | 7.960 | 7.440 | 7.500 | 40,477 | -0.20(-2.60%) |
Mar 25, 2022 | 7.978 | 8.000 | 7.560 | 7.700 | 27,580 | -0.07(-0.89%) |
Mar 24, 2022 | 8.100 | 8.329 | 7.511 | 7.769 | 48,479 | -0.18(-2.28%) |
Mar 23, 2022 | 7.800 | 8.450 | 7.700 | 7.950 | 59,822 | -0.02(-0.25%) |
Mar 22, 2022 | 8.000 | 8.875 | 7.597 | 7.970 | 62,544 | -0.12(-1.47%) |
Mar 21, 2022 | 8.500 | 8.800 | 7.800 | 8.089 | 33,870 | -0.41(-4.84%) |
Mar 18, 2022 | 7.800 | 8.700 | 7.583 | 8.500 | 124,857 | +0.83(+10.88%) |
Mar 17, 2022 | 7.047 | 7.700 | 7.047 | 7.666 | 61,402 | +0.43(+5.96%) |
Mar 16, 2022 | 7.280 | 7.800 | 6.800 | 7.235 | 84,392 | +0.12(+1.67%) |
Mar 15, 2022 | 7.000 | 7.300 | 6.900 | 7.116 | 51,732 | -0.04(-0.59%) |
Mar 14, 2022 | 7.200 | 7.500 | 6.900 | 7.158 | 74,442 | +0.16(+2.26%) |
Mar 11, 2022 | 7.300 | 7.500 | 6.901 | 7.000 | 40,304 | -0.36(-4.94%) |
Mar 10, 2022 | 7.247 | 7.640 | 6.800 | 7.364 | 124,581 | -0.14(-1.81%) |
Mar 09, 2022 | 7.400 | 8.100 | 7.250 | 7.500 | 96,184 | +0.36(+5.06%) |
Mar 08, 2022 | 7.400 | 8.054 | 6.990 | 7.139 | 102,394 | -0.34(-4.56%) |
Mar 07, 2022 | 7.631 | 7.810 | 7.310 | 7.480 | 69,936 | -0.27(-3.48%) |
Mar 04, 2022 | 8.200 | 8.200 | 7.630 | 7.750 | 70,789 | -0.55(-6.63%) |
Mar 03, 2022 | 8.900 | 9.200 | 8.167 | 8.300 | 81,798 | -0.65(-7.22%) |
Mar 02, 2022 | 8.600 | 9.182 | 8.500 | 8.946 | 87,968 | +0.25(+2.85%) |