Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.906 | 4.926 | 4.783 | 4.795 | 1,715,140 | -0.13(-2.74%) |
May 27, 2022 | 4.755 | 4.961 | 4.755 | 4.929 | 1,719,728 | +0.17(+3.50%) |
May 26, 2022 | 4.477 | 4.806 | 4.477 | 4.763 | 2,485,537 | +0.31(+6.95%) |
May 25, 2022 | 4.294 | 4.501 | 4.247 | 4.453 | 2,602,469 | +0.16(+3.70%) |
May 24, 2022 | 4.517 | 4.517 | 4.259 | 4.294 | 3,816,827 | -0.27(-5.91%) |
May 23, 2022 | 4.564 | 4.612 | 4.429 | 4.564 | 4,931,180 | +0.06(+1.41%) |
May 20, 2022 | 4.795 | 4.806 | 4.477 | 4.501 | 3,342,549 | -0.24(-5.03%) |
May 19, 2022 | 4.644 | 4.822 | 4.588 | 4.739 | 2,961,921 | +0.09(+1.88%) |
May 18, 2022 | 5.009 | 5.033 | 4.628 | 4.652 | 3,980,434 | -0.40(-8.01%) |
May 17, 2022 | 5.160 | 5.168 | 4.985 | 5.056 | 4,176,683 | +0.02(+0.47%) |
May 16, 2022 | 5.041 | 5.088 | 4.922 | 5.033 | 2,636,251 | +0.03(+0.64%) |
May 13, 2022 | 4.985 | 5.235 | 4.977 | 5.001 | 3,237,675 | +0.09(+1.78%) |
May 12, 2022 | 4.890 | 5.088 | 4.731 | 4.914 | 4,716,904 | -0.01(-0.16%) |
May 11, 2022 | 4.977 | 5.089 | 4.810 | 4.922 | 2,812,535 | -0.04(-0.80%) |
May 10, 2022 | 5.160 | 5.303 | 4.937 | 4.961 | 3,210,728 | -0.10(-2.04%) |
May 09, 2022 | 5.374 | 5.414 | 5.001 | 5.064 | 3,507,467 | -0.42(-7.67%) |
May 06, 2022 | 5.183 | 5.652 | 5.183 | 5.485 | 5,859,389 | +0.24(+4.54%) |
May 05, 2022 | 5.644 | 5.652 | 5.215 | 5.247 | 2,272,754 | -0.44(-7.81%) |
May 04, 2022 | 5.636 | 5.763 | 5.350 | 5.692 | 2,854,722 | +0.10(+1.85%) |
May 03, 2022 | 5.676 | 5.727 | 5.557 | 5.588 | 1,873,122 | -0.05(-0.85%) |
May 02, 2022 | 5.676 | 5.906 | 5.592 | 5.636 | 2,257,958 | -0.02(-0.42%) |
Apr 29, 2022 | 5.342 | 5.731 | 5.310 | 5.660 | 2,196,347 | +0.25(+4.55%) |
Apr 28, 2022 | 5.668 | 5.692 | 5.112 | 5.414 | 2,601,109 | -0.13(-2.43%) |
Apr 27, 2022 | 5.557 | 5.723 | 5.477 | 5.549 | 1,895,738 | -0.01(-0.14%) |
Apr 26, 2022 | 5.953 | 6.033 | 5.557 | 5.557 | 1,224,551 | -0.45(-7.53%) |
Apr 25, 2022 | 6.176 | 6.200 | 5.961 | 6.009 | 1,446,437 | -0.24(-3.81%) |
Apr 22, 2022 | 6.295 | 6.327 | 6.160 | 6.247 | 1,090,318 | -0.05(-0.76%) |
Apr 21, 2022 | 6.589 | 6.589 | 6.271 | 6.295 | 573,391 | -0.23(-3.53%) |
Apr 20, 2022 | 6.454 | 6.533 | 6.422 | 6.525 | 582,072 | +0.13(+2.11%) |
Apr 19, 2022 | 6.239 | 6.414 | 6.208 | 6.390 | 794,832 | +0.16(+2.55%) |
Apr 18, 2022 | 6.263 | 6.342 | 6.207 | 6.231 | 767,226 | -0.07(-1.13%) |
Apr 14, 2022 | 6.327 | 6.390 | 6.263 | 6.303 | 1,029,931 | -0.06(-1.00%) |
Apr 13, 2022 | 6.279 | 6.390 | 6.279 | 6.366 | 1,176,454 | +0.06(+1.01%) |
Apr 12, 2022 | 6.311 | 6.394 | 6.271 | 6.303 | 1,068,995 | +0.02(+0.38%) |
Apr 11, 2022 | 6.327 | 6.394 | 6.279 | 6.279 | 916,758 | -0.10(-1.49%) |
Apr 08, 2022 | 6.350 | 6.438 | 6.319 | 6.374 | 732,079 | -0.01(-0.12%) |
Apr 07, 2022 | 6.430 | 6.454 | 6.342 | 6.382 | 521,092 | -0.03(-0.50%) |
Apr 06, 2022 | 6.509 | 6.537 | 6.366 | 6.414 | 986,818 | -0.15(-2.30%) |
Apr 05, 2022 | 6.549 | 6.612 | 6.509 | 6.565 | 619,165 | -0.01(-0.12%) |
Apr 04, 2022 | 6.565 | 6.612 | 6.517 | 6.573 | 533,152 | -0.02(-0.24%) |
Apr 01, 2022 | 6.533 | 6.660 | 6.501 | 6.589 | 977,078 | +0.13(+2.09%) |
Mar 31, 2022 | 6.509 | 6.533 | 6.446 | 6.454 | 725,884 | -0.09(-1.33%) |
Mar 30, 2022 | 6.755 | 6.787 | 6.525 | 6.541 | 635,780 | -0.21(-3.17%) |
Mar 29, 2022 | 6.787 | 6.819 | 6.660 | 6.755 | 864,605 | +0.10(+1.43%) |
Mar 28, 2022 | 6.747 | 6.771 | 6.559 | 6.660 | 639,520 | -0.10(-1.53%) |
Mar 25, 2022 | 6.652 | 6.771 | 6.561 | 6.763 | 1,394,080 | +0.13(+2.04%) |
Mar 24, 2022 | 6.636 | 6.668 | 6.527 | 6.628 | 1,296,870 | -0.02(-0.36%) |
Mar 23, 2022 | 6.708 | 6.779 | 6.581 | 6.652 | 928,277 | -0.15(-2.22%) |
Mar 22, 2022 | 6.858 | 6.950 | 6.763 | 6.803 | 959,695 | -0.02(-0.23%) |
Mar 21, 2022 | 6.898 | 6.985 | 6.723 | 6.819 | 886,493 | -0.17(-2.39%) |
Mar 18, 2022 | 6.723 | 6.985 | 6.656 | 6.985 | 4,720,694 | +0.19(+2.80%) |
Mar 17, 2022 | 6.660 | 6.803 | 6.652 | 6.795 | 1,557,720 | +0.07(+1.06%) |
Mar 16, 2022 | 6.565 | 6.723 | 6.561 | 6.723 | 1,640,421 | +0.23(+3.55%) |
Mar 15, 2022 | 6.406 | 6.493 | 6.315 | 6.493 | 1,169,609 | +0.14(+2.25%) |
Mar 14, 2022 | 6.319 | 6.525 | 6.295 | 6.350 | 1,687,577 | +0.10(+1.52%) |
Mar 11, 2022 | 6.144 | 6.331 | 6.104 | 6.255 | 1,369,332 | +0.22(+3.68%) |
Mar 10, 2022 | 5.977 | 6.033 | 1,283,636 | -0.07(-1.17%) | ||
Mar 09, 2022 | 6.025 | 6.176 | 5.961 | 6.104 | 1,361,201 | +0.31(+5.34%) |
Mar 08, 2022 | 5.676 | 6.084 | 5.565 | 5.795 | 1,997,477 | +0.10(+1.81%) |
Mar 07, 2022 | 6.192 | 6.200 | 5.672 | 5.692 | 2,452,941 | -0.52(-8.43%) |
Mar 04, 2022 | 6.350 | 6.350 | 6.073 | 6.215 | 2,410,764 | -0.22(-3.45%) |
Mar 03, 2022 | 6.303 | 6.477 | 6.283 | 6.438 | 1,658,521 | +0.13(+2.14%) |
Mar 02, 2022 | 6.152 | 6.366 | 6.120 | 6.303 | 1,813,467 | +0.14(+2.32%) |